Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

BlackRock Energy and Resources Trust (NY: BGR )

12.99 -0.02 (-0.15%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	8.332	8.376	8.299	8.363	231,281	-0.02(-0.23%)
May 30, 2017	8.395	8.423	8.357	8.382	116,684	-0.05(-0.60%)
May 26, 2017	8.539	8.590	8.407	8.432	229,061	-0.08(-0.89%)
May 25, 2017	8.583	8.665	8.464	8.508	199,632	-0.12(-1.39%)
May 24, 2017	8.671	8.678	8.577	8.627	109,455	-0.01(-0.15%)
May 23, 2017	8.678	8.678	8.613	8.640	86,269	-0.01(-0.07%)
May 22, 2017	8.640	8.653	8.558	8.646	188,364	+0.09(+1.10%)
May 19, 2017	8.596	8.615	8.539	8.552	194,288	+0.04(+0.52%)
May 18, 2017	8.451	8.533	8.418	8.508	111,951	+0.01(+0.07%)
May 17, 2017	8.533	8.558	8.470	8.502	162,042	-0.03(-0.37%)
May 16, 2017	8.671	8.671	8.527	8.533	124,910	-0.11(-1.31%)
May 15, 2017	8.697	8.703	8.609	8.646	134,701	+0.08(+0.88%)
May 12, 2017	8.552	8.602	8.527	8.571	120,741	+0.03(+0.29%)
May 11, 2017	8.621	8.627	8.533	8.546	115,129	-0.04(-0.46%)
May 10, 2017	8.541	8.617	8.535	8.585	175,947	+0.09(+1.03%)
May 09, 2017	8.535	8.585	8.447	8.497	122,235	-0.02(-0.22%)
May 08, 2017	8.522	8.541	8.472	8.516	124,969	-0.01(-0.07%)
May 05, 2017	8.347	8.522	8.326	8.522	160,782	+0.21(+2.48%)
May 04, 2017	8.428	8.435	8.272	8.316	223,267	-0.15(-1.77%)
May 03, 2017	8.410	8.504	8.397	8.466	167,592	+0.05(+0.59%)
May 02, 2017	8.479	8.591	8.391	8.416	100,330	-0.07(-0.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

BlackRock Energy and Resources Trust (NY: BGR )

Historical Prices