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, 2006	8.462	8.533	8.443	8.501	228,677	+0.06(+0.72%)
May 30, 2006	8.497	8.514	8.437	8.440	290,136	+0.03(+0.38%)
May 26, 2006	8.401	8.530	8.376	8.408	136,957	+0.04(+0.46%)
May 25, 2006	8.254	8.427	8.254	8.369	245,524	+0.13(+1.56%)
May 24, 2006	8.254	8.350	8.132	8.241	320,086	-0.01(-0.16%)
May 23, 2006	8.276	8.414	8.254	8.254	322,270	+0.02(+0.23%)
May 22, 2006	8.273	8.273	8.094	8.235	435,829	-0.08(-1.00%)
May 19, 2006	8.302	8.369	8.183	8.318	330,381	-0.02(-0.19%)
May 18, 2006	8.369	8.491	8.334	8.334	313,535	-0.08(-0.95%)
May 17, 2006	8.574	8.584	8.369	8.414	260,499	-0.17(-2.02%)
May 16, 2006	8.526	8.622	8.526	8.587	248,956	+0.00(+0.04%)
May 15, 2006	8.655	8.655	8.542	8.584	411,495	-0.15(-1.72%)
May 12, 2006	8.930	8.930	8.722	8.735	280,153	-0.17(-1.91%)
May 11, 2006	8.994	9.065	8.866	8.905	375,618	-0.07(-0.75%)
May 10, 2006	8.898	8.972	8.873	8.972	288,577	+0.06(+0.68%)
May 09, 2006	8.856	8.927	8.844	8.911	310,103	+0.08(+0.91%)
May 08, 2006	8.824	8.866	8.767	8.831	311,975	-0.02(-0.18%)
May 05, 2006	8.889	8.895	8.824	8.847	273,290	+0.05(+0.55%)
May 04, 2006	8.741	8.892	8.741	8.799	345,044	+0.01(+0.07%)
May 03, 2006	8.895	8.895	8.744	8.792	343,796	-0.10(-1.08%)
May 02, 2006	8.808	8.889	8.783	8.889	284,833	+0.13(+1.46%)
May 01, 2006	8.715	8.815	8.715	8.760	250,828	+0.07(+0.77%)
Apr 28, 2006	8.690	8.786	8.658	8.693	285,769	+0.05(+0.59%)
Apr 27, 2006	8.629	8.726	8.526	8.642	304,175	+0.01(+0.07%)
Apr 26, 2006	8.622	8.776	8.622	8.635	325,078	+0.02(+0.22%)
Apr 25, 2006	8.783	8.828	8.594	8.616	371,562	-0.09(-1.03%)
Apr 24, 2006	8.856	8.879	8.693	8.706	256,755	-0.15(-1.70%)
Apr 21, 2006	8.786	8.895	8.719	8.856	300,744	+0.11(+1.28%)
Apr 20, 2006	8.780	8.783	8.683	8.744	262,995	-0.04(-0.44%)
Apr 19, 2006	8.706	8.815	8.635	8.783	391,216	+0.11(+1.26%)
Apr 18, 2006	8.648	8.735	8.622	8.674	364,074	+0.05(+0.59%)
Apr 17, 2006	8.590	8.622	8.542	8.622	293,256	+0.10(+1.17%)
Apr 13, 2006	8.549	8.606	8.485	8.523	179,385	-0.03(-0.30%)
Apr 12, 2006	8.632	8.639	8.491	8.549	257,067	-0.02(-0.22%)
Apr 11, 2006	8.655	8.667	8.501	8.568	359,707	-0.04(-0.45%)
Apr 10, 2006	8.465	8.639	8.465	8.606	360,331	+0.18(+2.09%)
Apr 07, 2006	8.510	8.535	8.430	8.430	246,772	-0.11(-1.31%)
Apr 06, 2006	8.504	8.547	8.494	8.542	277,033	+0.07(+0.79%)
Apr 05, 2006	8.398	8.552	8.392	8.475	307,919	+0.04(+0.53%)
Apr 04, 2006	8.408	8.465	8.366	8.430	254,883	+0.05(+0.57%)
Apr 03, 2006	8.388	8.488	8.382	8.382	355,651	+0.02(+0.19%)
Mar 31, 2006	8.417	8.421	8.312	8.366	199,664	-0.03(-0.31%)
Mar 30, 2006	8.382	8.491	8.353	8.392	370,626	+0.05(+0.58%)
Mar 29, 2006	8.321	8.376	8.308	8.344	285,145	+0.05(+0.58%)
Mar 28, 2006	8.308	8.388	8.296	8.296	309,167	+0.01(+0.12%)
Mar 27, 2006	8.238	8.324	8.238	8.286	232,733	+0.03(+0.39%)
Mar 24, 2006	8.177	8.305	8.177	8.254	331,629	+0.09(+1.14%)
Mar 23, 2006	8.212	8.247	8.161	8.161	450,180	-0.04(-0.43%)
Mar 22, 2006	8.251	8.263	8.171	8.196	249,892	-0.01(-0.12%)
Mar 21, 2006	8.158	8.238	8.138	8.206	293,880	+0.09(+1.15%)
Mar 20, 2006	8.369	8.424	8.113	8.113	401,512	-0.27(-3.25%)
Mar 17, 2006	8.446	8.491	8.334	8.385	272,042	-0.09(-1.02%)
Mar 16, 2006	8.424	8.494	8.398	8.472	153,491	+0.04(+0.49%)
Mar 15, 2006	8.385	8.430	8.376	8.430	219,318	+0.02(+0.19%)
Mar 14, 2006	8.424	8.488	8.340	8.414	228,989	+0.05(+0.58%)
Mar 13, 2006	8.276	8.427	8.276	8.366	246,772	-0.08(-0.95%)
Mar 10, 2006	8.318	8.481	8.273	8.446	169,090	+0.15(+1.86%)
Mar 09, 2006	8.305	8.363	8.273	8.292	228,677	-0.01(-0.15%)
Mar 08, 2006	8.334	8.344	8.254	8.305	216,510	-0.05(-0.61%)
Mar 07, 2006	8.552	8.555	8.340	8.356	229,301	-0.19(-2.18%)
Mar 06, 2006	8.642	8.712	8.542	8.542	237,101	-0.11(-1.26%)
Mar 03, 2006	8.590	8.696	8.578	8.651	179,385	+0.01(+0.15%)
Mar 02, 2006	8.574	8.639	8.557	8.639	218,694	+0.07(+0.86%)
Mar 01, 2006	8.526	8.597	8.514	8.565	276,721	+0.04(+0.45%)
Feb 28, 2006	8.549	8.610	8.504	8.526	340,364	-0.02(-0.26%)
Feb 27, 2006	8.536	8.632	8.510	8.549	375,618	+0.02(+0.19%)
Feb 24, 2006	8.462	8.590	8.459	8.533	235,853	+0.16(+1.88%)
Feb 23, 2006	8.347	8.440	8.344	8.376	308,855	+0.01(+0.08%)
Feb 22, 2006	8.462	8.489	8.340	8.369	333,189	-0.14(-1.62%)
Feb 21, 2006	8.424	8.590	8.424	8.507	335,685	+0.13(+1.49%)
Feb 17, 2006	8.360	8.469	8.331	8.382	375,618	+0.06(+0.77%)
Feb 16, 2006	8.228	8.392	8.228	8.318	287,017	+0.08(+0.97%)
Feb 15, 2006	8.312	8.318	8.164	8.238	267,674	-0.03(-0.35%)
Feb 14, 2006	8.263	8.302	8.119	8.267	378,737	+0.00(+0.04%)
Feb 13, 2006	8.424	8.427	8.145	8.263	484,185	-0.20(-2.31%)
Feb 10, 2006	8.574	8.616	8.417	8.459	237,725	-0.08(-0.90%)
Feb 09, 2006	8.651	8.719	8.514	8.536	291,072	-0.11(-1.26%)
Feb 08, 2006	8.565	8.651	8.465	8.645	301,991	+0.07(+0.82%)
Feb 07, 2006	8.690	8.690	8.504	8.574	410,871	-0.11(-1.29%)
Feb 06, 2006	8.715	8.815	8.661	8.687	408,999	+0.00(+0.04%)
Feb 03, 2006	8.687	8.719	8.590	8.683	262,995	-0.01(-0.11%)
Feb 02, 2006	8.687	8.751	8.584	8.693	456,107	-0.06(-0.73%)
Feb 01, 2006	8.828	8.872	8.757	8.757	314,782	-0.07(-0.83%)
Jan 31, 2006	8.882	8.940	8.776	8.831	437,077	-0.06(-0.69%)
Jan 30, 2006	8.805	8.975	8.754	8.892	446,748	+0.16(+1.80%)
Jan 27, 2006	8.655	8.815	8.655	8.735	337,245	+0.13(+1.53%)
Jan 26, 2006	8.658	8.687	8.526	8.603	404,007	-0.05(-0.63%)
Jan 25, 2006	8.786	8.815	8.655	8.658	383,105	-0.13(-1.42%)
Jan 24, 2006	8.773	8.808	8.719	8.783	369,066	+0.00(+0.00%)
Jan 23, 2006	8.767	8.808	8.722	8.783	343,796	+0.04(+0.44%)
Jan 20, 2006	8.751	8.873	8.731	8.744	485,121	+0.01(+0.15%)
Jan 19, 2006	8.703	8.764	8.632	8.731	410,559	+0.02(+0.26%)
Jan 18, 2006	8.719	8.751	8.610	8.709	327,885	-0.03(-0.29%)
Jan 17, 2006	8.622	8.786	8.565	8.735	466,090	+0.12(+1.41%)
Jan 13, 2006	8.462	8.626	8.459	8.613	395,272	+0.12(+1.40%)
Jan 12, 2006	8.510	8.629	8.462	8.494	355,963	-0.06(-0.67%)
Jan 11, 2006	8.597	8.642	8.469	8.552	342,236	-0.05(-0.56%)
Jan 10, 2006	8.504	8.651	8.491	8.600	318,526	+0.11(+1.32%)
Jan 09, 2006	8.539	8.562	8.408	8.488	345,668	-0.02(-0.26%)
Jan 06, 2006	8.446	8.517	8.446	8.510	353,467	+0.10(+1.14%)
Jan 05, 2006	8.459	8.459	8.296	8.414	219,318	-0.03(-0.34%)
Jan 04, 2006	8.350	8.514	8.347	8.443	291,384	+0.04(+0.50%)
Jan 03, 2006	8.235	8.443	8.174	8.401	252,075	+0.20(+2.38%)
Dec 30, 2005	8.039	8.206	8.042	8.206	253,947	+0.16(+2.05%)
Dec 29, 2005	7.981	8.090	7.975	8.041	262,371	+0.04(+0.46%)
Dec 28, 2005	7.933	8.007	7.933	8.004	255,507	+0.06(+0.73%)
Dec 27, 2005	8.029	8.029	7.917	7.946	291,072	-0.10(-1.20%)
Dec 23, 2005	8.106	8.106	7.959	8.042	264,242	-0.24(-2.90%)
Dec 22, 2005	8.206	8.286	8.158	8.283	335,061	+0.11(+1.33%)
Dec 21, 2005	8.286	8.286	8.142	8.174	358,459	-0.06(-0.78%)
Dec 20, 2005	8.209	8.263	8.183	8.238	272,354	-0.01(-0.12%)
Dec 19, 2005	8.334	8.363	8.177	8.247	238,349	-0.04(-0.50%)
Dec 16, 2005	8.360	8.379	8.206	8.289	264,242	-0.06(-0.73%)
Dec 15, 2005	8.382	8.424	8.299	8.350	252,387	-0.03(-0.38%)
Dec 14, 2005	8.392	8.417	8.308	8.382	277,345	+0.01(+0.08%)
Dec 13, 2005	8.366	8.392	8.280	8.376	397,456	-0.04(-0.50%)
Dec 12, 2005	8.405	8.456	8.395	8.417	240,844	+0.05(+0.61%)
Dec 09, 2005	8.430	8.430	8.350	8.366	191,864	-0.08(-0.95%)
Dec 08, 2005	8.372	8.491	8.372	8.446	277,969	+0.08(+0.96%)
Dec 07, 2005	8.440	8.462	8.337	8.366	336,621	-0.02(-0.19%)
Dec 06, 2005	8.344	8.523	8.267	8.382	429,901	+0.01(+0.11%)
Dec 05, 2005	8.366	8.443	8.340	8.372	407,751	+0.07(+0.85%)
Dec 02, 2005	8.190	8.302	8.190	8.302	407,751	+0.12(+1.41%)
Dec 01, 2005	8.046	8.254	8.029	8.187	318,526	+0.14(+1.75%)
Nov 30, 2005	8.020	8.094	7.981	8.046	273,914	+0.04(+0.48%)
Nov 29, 2005	8.087	8.090	7.981	8.007	398,080	+0.06(+0.73%)
Nov 28, 2005	8.138	8.138	7.937	7.949	355,963	-0.18(-2.25%)
Nov 25, 2005	8.013	8.138	8.013	8.132	217,758	+0.07(+0.83%)
Nov 23, 2005	8.001	8.065	7.895	8.065	302,927	+0.08(+0.96%)
Nov 22, 2005	7.933	7.988	7.895	7.988	451,428	+0.09(+1.14%)
Nov 21, 2005	7.872	7.965	7.860	7.898	464,842	+0.04(+0.57%)
Nov 18, 2005	7.898	7.917	7.824	7.853	319,774	-0.08(-0.97%)
Nov 17, 2005	7.981	7.997	7.840	7.930	399,328	-0.04(-0.52%)
Nov 16, 2005	8.007	8.007	7.933	7.972	326,014	-0.04(-0.44%)
Nov 15, 2005	7.949	8.042	7.946	8.007	370,626	+0.05(+0.60%)
Nov 14, 2005	7.956	8.046	7.949	7.959	174,706	-0.02(-0.24%)
Nov 11, 2005	7.917	7.988	7.901	7.978	213,702	+0.07(+0.93%)
Nov 10, 2005	8.029	8.041	7.856	7.904	365,634	-0.13(-1.56%)
Nov 09, 2005	8.052	8.142	8.013	8.029	233,045	-0.04(-0.48%)
Nov 08, 2005	7.997	8.106	7.994	8.068	238,037	+0.07(+0.84%)
Nov 07, 2005	8.148	8.158	8.001	8.001	293,568	-0.17(-2.08%)
Nov 04, 2005	8.158	8.171	8.081	8.171	186,873	+0.00(+0.00%)
Nov 03, 2005	8.193	8.206	8.142	8.171	295,440	+0.00(+0.04%)
Nov 02, 2005	8.007	8.193	7.997	8.167	244,588	+0.13(+1.64%)
Nov 01, 2005	8.145	8.164	7.985	8.036	168,778	-0.03(-0.36%)
Oct 31, 2005	8.071	8.135	8.026	8.065	223,062	+0.00(+0.04%)
Oct 28, 2005	8.071	8.084	7.965	8.062	202,159	+0.01(+0.12%)
Oct 27, 2005	8.113	8.158	8.013	8.052	155,363	-0.04(-0.55%)
Oct 26, 2005	8.097	8.177	8.046	8.097	292,320	+0.01(+0.12%)
Oct 25, 2005	8.013	8.110	8.013	8.087	319,462	+0.07(+0.92%)
Oct 24, 2005	7.933	8.013	7.901	8.013	258,003	+0.06(+0.81%)
Oct 21, 2005	7.828	7.972	7.773	7.949	272,666	+0.11(+1.43%)
Oct 20, 2005	8.026	8.058	7.411	7.837	907,223	-0.24(-2.94%)
Oct 19, 2005	8.100	8.122	8.020	8.074	294,192	-0.03(-0.32%)
Oct 18, 2005	8.193	8.199	8.042	8.100	245,836	-0.10(-1.25%)
Oct 17, 2005	8.142	8.331	8.142	8.203	380,921	+0.11(+1.35%)
Oct 14, 2005	8.126	8.158	8.046	8.094	379,673	-0.07(-0.90%)
Oct 13, 2005	8.222	8.231	8.062	8.167	375,306	-0.09(-1.05%)
Oct 12, 2005	8.308	8.358	8.190	8.254	279,841	-0.08(-0.92%)
Oct 11, 2005	8.222	8.344	8.183	8.331	366,258	+0.19(+2.32%)
Oct 10, 2005	8.388	8.388	8.100	8.142	329,133	-0.23(-2.76%)
Oct 07, 2005	8.308	8.414	8.251	8.372	520,686	+0.08(+0.97%)
Oct 06, 2005	8.449	8.449	8.094	8.292	761,843	-0.19(-2.23%)
Oct 05, 2005	8.651	8.706	8.453	8.481	523,182	-0.16(-1.82%)
Oct 04, 2005	8.965	8.972	8.639	8.639	566,546	-0.30(-3.41%)
Oct 03, 2005	8.873	9.017	8.847	8.943	530,045	+0.07(+0.79%)
Sep 30, 2005	8.767	8.873	8.590	8.873	418,046	+0.09(+1.02%)
Sep 29, 2005	8.597	8.802	8.587	8.783	428,965	+0.20(+2.28%)
Sep 28, 2005	8.587	8.648	8.555	8.587	402,135	+0.02(+0.19%)
Sep 27, 2005	8.674	8.683	8.504	8.571	500,408	-0.10(-1.18%)
Sep 26, 2005	8.645	8.674	8.453	8.674	582,769	-0.04(-0.44%)
Sep 23, 2005	8.712	8.873	8.584	8.712	549,388	-0.16(-1.81%)
Sep 22, 2005	8.767	8.943	8.690	8.873	643,916	+0.12(+1.35%)
Sep 21, 2005	8.622	8.799	8.622	8.754	629,253	+0.13(+1.52%)
Sep 20, 2005	8.622	8.645	8.530	8.622	438,637	+0.03(+0.30%)
Sep 19, 2005	8.526	8.629	8.520	8.597	537,533	+0.17(+1.98%)
Sep 16, 2005	8.440	8.462	8.401	8.430	155,987	+0.03(+0.38%)
Sep 15, 2005	8.437	8.475	8.385	8.398	286,081	-0.00(-0.04%)
Sep 14, 2005	8.417	8.469	8.401	8.401	398,392	+0.00(+0.04%)
Sep 13, 2005	8.552	8.552	8.398	8.398	487,929	-0.25(-2.85%)
Sep 12, 2005	8.687	8.703	8.574	8.645	525,990	-0.02(-0.19%)
Sep 09, 2005	8.578	8.674	8.526	8.661	552,819	+0.11(+1.31%)
Sep 08, 2005	8.494	8.574	8.469	8.549	645,788	+0.07(+0.83%)
Sep 07, 2005	8.549	8.549	8.465	8.478	510,391	-0.06(-0.75%)
Sep 06, 2005	8.571	8.587	8.433	8.542	490,424	-0.03(-0.34%)
Sep 02, 2005	8.536	8.613	8.530	8.571	375,306	+0.02(+0.22%)
Sep 01, 2005	8.462	8.687	8.453	8.552	740,940	+0.09(+1.06%)
Aug 31, 2005	8.328	8.507	8.318	8.462	776,818	+0.15(+1.81%)
Aug 30, 2005	8.174	8.331	8.167	8.312	453,923	+0.14(+1.77%)
Aug 29, 2005	8.142	8.305	8.142	8.167	463,283	+0.04(+0.55%)
Aug 26, 2005	8.135	8.142	8.110	8.122	452,363	-0.00(-0.04%)
Aug 25, 2005	8.199	8.206	8.110	8.126	446,124	-0.08(-0.94%)
Aug 24, 2005	8.196	8.206	8.161	8.203	438,637	+0.01(+0.16%)
Aug 23, 2005	8.183	8.222	8.116	8.190	434,893	+0.01(+0.12%)
Aug 22, 2005	8.158	8.190	8.132	8.180	438,949	+0.02(+0.28%)
Aug 19, 2005	8.113	8.196	8.113	8.158	321,334	+0.05(+0.59%)
Aug 18, 2005	8.142	8.161	8.013	8.110	472,018	-0.06(-0.71%)
Aug 17, 2005	8.222	8.254	8.110	8.167	549,388	-0.09(-1.05%)
Aug 16, 2005	8.376	8.376	8.209	8.254	535,349	-0.11(-1.34%)
Aug 15, 2005	8.401	8.414	8.328	8.366	385,601	-0.03(-0.34%)
Aug 12, 2005	8.356	8.395	8.340	8.395	384,977	+0.03(+0.34%)
Aug 11, 2005	8.356	8.372	8.321	8.366	478,257	+0.04(+0.50%)
Aug 10, 2005	8.318	8.334	8.273	8.324	575,906	+0.04(+0.46%)
Aug 09, 2005	8.347	8.366	8.222	8.286	512,263	-0.10(-1.15%)
Aug 08, 2005	8.350	8.414	8.334	8.382	543,772	+0.05(+0.58%)
Aug 05, 2005	8.321	8.334	8.260	8.334	331,629	+0.04(+0.50%)
Aug 04, 2005	8.334	8.340	8.283	8.292	588,385	-0.04(-0.50%)
Aug 03, 2005	8.398	8.478	8.302	8.334	557,499	+0.00(+0.04%)
Aug 02, 2005	8.247	8.347	8.247	8.331	553,131	+0.05(+0.66%)
Aug 01, 2005	8.270	8.334	8.235	8.276	536,597	+0.05(+0.66%)
Jul 29, 2005	8.174	8.267	8.135	8.222	463,283	+0.05(+0.59%)
Jul 28, 2005	8.155	8.219	8.097	8.174	443,628	+0.04(+0.55%)
Jul 27, 2005	8.094	8.158	8.055	8.129	697,888	+0.06(+0.79%)
Jul 26, 2005	8.046	8.078	8.013	8.065	539,405	+0.02(+0.24%)
Jul 25, 2005	8.023	8.087	8.020	8.046	411,495	+0.03(+0.40%)
Jul 22, 2005	7.933	8.013	7.933	8.013	360,331	+0.05(+0.68%)
Jul 21, 2005	7.965	8.013	7.930	7.959	280,153	-0.05(-0.68%)
Jul 20, 2005	8.001	8.013	7.940	8.013	322,582	+0.01(+0.12%)
Jul 19, 2005	7.917	8.010	7.888	8.004	345,356	+0.09(+1.09%)
Jul 18, 2005	7.997	8.004	7.885	7.917	285,145	-0.06(-0.81%)
Jul 15, 2005	7.978	8.020	7.901	7.982	236,477	-0.01(-0.07%)
Jul 14, 2005	8.046	8.046	7.937	7.988	349,100	-0.05(-0.68%)
Jul 13, 2005	8.013	8.046	8.001	8.042	406,815	+0.05(+0.64%)
Jul 12, 2005	7.991	8.046	7.969	7.991	301,367	+0.05(+0.61%)
Jul 11, 2005	7.981	7.985	7.901	7.943	259,563	-0.06(-0.76%)
Jul 08, 2005	8.013	8.046	7.994	8.004	379,361	+0.02(+0.20%)
Jul 07, 2005	8.004	8.026	7.965	7.988	305,423	-0.01(-0.16%)
Jul 06, 2005	7.981	8.058	7.965	8.001	619,582	+0.02(+0.24%)
Jul 05, 2005	7.920	8.004	7.908	7.981	225,558	+0.05(+0.61%)
Jul 01, 2005	7.863	7.933	7.805	7.933	270,794	+0.08(+1.06%)
Jun 30, 2005	7.738	7.850	7.709	7.850	323,206	+0.09(+1.20%)
Jun 29, 2005	7.773	7.792	7.696	7.757	267,674	-0.05(-0.62%)
Jun 28, 2005	7.757	7.840	7.738	7.805	369,690	+0.02(+0.29%)
Jun 27, 2005	7.824	7.933	7.741	7.783	468,586	-0.01(-0.12%)
Jun 24, 2005	7.876	7.949	7.789	7.792	347,228	-0.13(-1.62%)
Jun 23, 2005	7.844	7.997	7.795	7.920	320,086	+0.12(+1.48%)
Jun 22, 2005	7.805	7.853	7.779	7.805	297,312	-0.03(-0.38%)
Jun 21, 2005	7.914	7.917	7.789	7.835	381,545	-0.10(-1.28%)
Jun 20, 2005	7.917	7.953	7.856	7.937	299,496	+0.01(+0.16%)
Jun 17, 2005	7.773	7.933	7.773	7.924	349,412	+0.16(+2.02%)
Jun 16, 2005	7.776	7.869	7.757	7.767	314,158	-0.01(-0.08%)
Jun 15, 2005	7.722	7.853	7.722	7.773	343,484	+0.02(+0.25%)
Jun 14, 2005	7.773	7.818	7.709	7.754	229,613	-0.06(-0.82%)
Jun 13, 2005	7.815	7.898	7.725	7.818	299,184	-0.05(-0.65%)
Jun 10, 2005	7.895	7.924	7.821	7.869	235,229	-0.03(-0.32%)
Jun 09, 2005	7.821	7.895	7.776	7.895	218,382	+0.04(+0.53%)
Jun 08, 2005	7.802	7.888	7.773	7.853	223,062	+0.09(+1.11%)
Jun 07, 2005	7.741	7.821	7.709	7.767	227,429	+0.01(+0.12%)
Jun 06, 2005	7.776	7.837	7.709	7.757	205,279	-0.04(-0.49%)
Jun 03, 2005	7.831	7.853	7.696	7.795	266,426	-0.04(-0.45%)
Jun 02, 2005	7.619	7.834	7.619	7.831	316,966	+0.20(+2.65%)

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