Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 8.425 8.554 8.425 8.512 471,304 +0.29(+3.49%)
Jun 28, 2012 8.089 8.229 8.059 8.225 284,878 +0.07(+0.83%)
Jun 27, 2012 8.047 8.172 8.036 8.157 334,492 +0.15(+1.89%)
Jun 26, 2012 8.009 8.028 7.904 8.006 342,427 +0.04(+0.47%)
Jun 25, 2012 8.032 8.051 7.896 7.968 381,728 -0.17(-2.09%)
Jun 22, 2012 8.187 8.210 8.113 8.138 340,114 -0.01(-0.14%)
Jun 21, 2012 8.308 8.317 8.123 8.149 644,650 -0.19(-2.22%)
Jun 20, 2012 8.350 8.391 8.244 8.334 344,297 -0.03(-0.32%)
Jun 19, 2012 8.285 8.391 8.278 8.361 475,421 +0.08(+0.91%)
Jun 18, 2012 8.229 8.285 8.191 8.285 482,538 -0.02(-0.23%)
Jun 15, 2012 8.251 8.308 8.221 8.304 330,571 +0.07(+0.83%)
Jun 14, 2012 8.202 8.270 8.123 8.236 265,443 +0.09(+1.11%)
Jun 13, 2012 8.202 8.263 8.123 8.145 347,202 -0.06(-0.71%)
Jun 12, 2012 8.178 8.215 8.085 8.204 310,304 +0.07(+0.87%)
Jun 11, 2012 8.341 8.341 8.126 8.134 319,306 -0.12(-1.48%)
Jun 08, 2012 8.263 8.300 8.182 8.256 238,385 -0.07(-0.89%)
Jun 07, 2012 8.378 8.453 8.304 8.330 184,867 +0.06(+0.72%)
Jun 06, 2012 8.089 8.303 8.089 8.271 280,996 +0.26(+3.19%)
Jun 05, 2012 8.011 8.041 7.930 8.015 364,647 -0.00(-0.05%)
Jun 04, 2012 8.119 8.122 7.933 8.018 264,853 -0.11(-1.37%)
Jun 01, 2012 8.163 8.230 8.033 8.130 347,576 -0.21(-2.54%)
May 31, 2012 8.449 8.449 8.271 8.341 231,550 -0.13(-1.49%)
May 30, 2012 8.564 8.582 8.423 8.467 497,956 -0.20(-2.31%)
May 29, 2012 8.597 8.716 8.571 8.668 168,118 +0.13(+1.48%)
May 25, 2012 8.564 8.601 8.505 8.542 127,347 -0.02(-0.26%)
May 24, 2012 8.623 8.642 8.490 8.564 254,814 +0.00(+0.00%)
May 23, 2012 8.456 8.564 8.330 8.564 281,971 +0.07(+0.83%)
May 22, 2012 8.471 8.579 8.434 8.493 262,912 +0.06(+0.70%)
May 21, 2012 8.297 8.434 8.275 8.434 287,814 +0.18(+2.20%)
May 18, 2012 8.449 8.449 8.215 8.252 398,377 -0.19(-2.20%)
May 17, 2012 8.538 8.549 8.434 8.438 238,676 -0.11(-1.30%)
May 16, 2012 8.660 8.720 8.534 8.549 259,261 -0.10(-1.12%)
May 15, 2012 8.746 8.772 8.605 8.646 253,504 -0.16(-1.77%)
May 14, 2012 8.868 8.872 8.768 8.801 244,271 -0.14(-1.62%)
May 11, 2012 8.965 9.043 8.918 8.946 154,497 -0.04(-0.41%)
May 10, 2012 8.998 9.083 8.972 8.983 204,770 +0.05(+0.58%)
May 09, 2012 8.809 8.987 8.795 8.931 375,041 -0.07(-0.74%)
May 08, 2012 8.972 9.024 8.905 8.998 574,419 -0.09(-0.98%)
May 07, 2012 9.061 9.106 9.009 9.087 227,807 -0.06(-0.61%)
May 04, 2012 9.250 9.262 9.095 9.143 314,627 -0.22(-2.30%)
May 03, 2012 9.406 9.421 9.313 9.358 141,550 -0.09(-0.90%)
May 02, 2012 9.443 9.458 9.403 9.443 283,540 -0.10(-1.09%)
May 01, 2012 9.425 9.592 9.425 9.547 310,722 +0.09(+0.98%)
Apr 30, 2012 9.373 9.454 9.373 9.454 229,157 +0.03(+0.35%)
Apr 27, 2012 9.395 9.440 9.369 9.421 220,517 +0.01(+0.08%)
Apr 26, 2012 9.276 9.421 9.258 9.414 186,724 +0.13(+1.40%)
Apr 25, 2012 9.262 9.284 9.217 9.284 210,394 +0.09(+0.97%)
Apr 24, 2012 9.172 9.242 9.165 9.195 313,212 +0.01(+0.12%)
Apr 23, 2012 9.135 9.184 9.002 9.184 268,561 -0.04(-0.44%)
Apr 20, 2012 9.254 9.299 9.202 9.224 214,701 +0.01(+0.12%)
Apr 19, 2012 9.224 9.280 9.184 9.213 221,797 -0.03(-0.32%)
Apr 18, 2012 9.191 9.265 9.187 9.243 153,575 -0.01(-0.16%)
Apr 17, 2012 9.228 9.298 9.198 9.258 249,416 +0.10(+1.05%)
Apr 16, 2012 9.224 9.265 9.109 9.161 189,850 -0.03(-0.28%)
Apr 13, 2012 9.213 9.257 9.169 9.187 255,407 -0.06(-0.60%)
Apr 12, 2012 9.124 9.287 9.098 9.243 599,933 +0.09(+0.93%)
Apr 11, 2012 9.302 9.362 9.139 9.158 333,379 -0.09(-1.00%)
Apr 10, 2012 9.321 9.406 9.213 9.250 332,452 -0.09(-0.99%)
Apr 09, 2012 9.510 9.567 9.339 9.343 415,677 -0.29(-3.00%)
Apr 05, 2012 9.633 9.699 9.610 9.633 181,380 -0.03(-0.27%)
Apr 04, 2012 9.681 9.732 9.621 9.659 187,543 -0.14(-1.48%)
Apr 03, 2012 9.803 9.840 9.726 9.803 156,383 -0.06(-0.60%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.