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 (%)
Jul 31, 2006 8.529 8.638 8.526 8.613 318,226 +0.08(+0.98%)
Jul 28, 2006 8.520 8.548 8.439 8.529 219,014 +0.05(+0.64%)
Jul 27, 2006 8.526 8.638 8.465 8.475 172,528 +0.02(+0.19%)
Jul 26, 2006 8.324 8.558 8.324 8.459 261,132 +0.09(+1.07%)
Jul 25, 2006 8.196 8.382 8.196 8.369 407,766 +0.19(+2.27%)
Jul 24, 2006 8.077 8.231 8.077 8.183 270,180 +0.09(+1.07%)
Jul 21, 2006 8.238 8.238 8.097 8.097 184,696 -0.13(-1.56%)
Jul 20, 2006 8.273 8.292 8.157 8.225 236,173 -0.02(-0.19%)
Jul 19, 2006 8.173 8.247 8.093 8.241 412,134 +0.10(+1.26%)
Jul 18, 2006 8.238 8.330 8.086 8.138 578,423 -0.13(-1.55%)
Jul 17, 2006 8.459 8.462 8.228 8.266 193,119 -0.21(-2.42%)
Jul 14, 2006 8.507 8.542 8.449 8.472 163,480 -0.05(-0.60%)
Jul 13, 2006 8.577 8.590 8.446 8.523 161,921 -0.02(-0.23%)
Jul 12, 2006 8.574 8.654 8.536 8.542 219,326 -0.02(-0.19%)
Jul 11, 2006 8.484 8.581 8.478 8.558 188,127 +0.03(+0.39%)
Jul 10, 2006 8.574 8.587 8.510 8.524 146,945 -0.11(-1.24%)
Jul 07, 2006 8.625 8.651 8.567 8.632 177,520 +0.01(+0.07%)
Jul 06, 2006 8.423 8.654 8.423 8.625 219,014 +0.03(+0.34%)
Jul 05, 2006 8.622 8.651 8.430 8.597 201,855 +0.00(+0.00%)
Jul 03, 2006 8.465 8.609 8.465 8.597 102,643 +0.12(+1.36%)
Jun 30, 2006 8.510 8.510 8.446 8.481 136,338 +0.00(+0.04%)
Jun 29, 2006 8.311 8.494 8.297 8.478 222,446 +0.20(+2.40%)
Jun 28, 2006 8.132 8.308 8.132 8.279 220,886 +0.08(+0.94%)
Jun 27, 2006 8.257 8.276 8.154 8.202 267,684 -0.02(-0.23%)
Jun 26, 2006 8.231 8.318 8.173 8.222 262,692 -0.03(-0.35%)
Jun 23, 2006 8.173 8.375 8.161 8.250 333,825 +0.16(+1.94%)
Jun 22, 2006 8.093 8.119 8.029 8.093 141,017 +0.01(+0.16%)
Jun 21, 2006 7.981 8.157 7.981 8.080 290,771 +0.07(+0.88%)
Jun 20, 2006 8.109 8.145 8.010 8.010 243,037 -0.07(-0.87%)
Jun 19, 2006 8.250 8.250 8.032 8.080 175,336 -0.17(-2.10%)
Jun 16, 2006 8.250 8.270 8.161 8.254 153,809 -0.02(-0.19%)
Jun 15, 2006 8.026 8.270 8.026 8.270 207,471 +0.24(+2.95%)
Jun 14, 2006 7.936 8.071 7.936 8.032 205,599 +0.01(+0.16%)
Jun 13, 2006 8.119 8.180 7.917 8.020 378,439 -0.35(-4.21%)
Jun 12, 2006 8.436 8.520 8.350 8.372 184,696 -0.03(-0.31%)
Jun 09, 2006 8.414 8.462 8.324 8.398 228,062 -0.02(-0.19%)
Jun 08, 2006 8.436 8.436 8.228 8.414 298,259 -0.01(-0.11%)
Jun 07, 2006 8.606 8.606 8.423 8.423 354,104 -0.19(-2.23%)
Jun 06, 2006 8.670 8.677 8.536 8.616 365,648 -0.04(-0.44%)
Jun 05, 2006 8.773 8.847 8.619 8.654 341,625 -0.10(-1.14%)
Jun 02, 2006 8.776 8.776 8.673 8.754 212,150 +0.13(+1.56%)
Jun 01, 2006 8.436 8.619 8.436 8.619 363,152 +0.12(+1.40%)
May 31, 2006 8.462 8.532 8.443 8.500 228,686 +0.06(+0.72%)
May 30, 2006 8.497 8.513 8.436 8.439 290,147 +0.03(+0.38%)
May 26, 2006 8.401 8.529 8.375 8.407 136,962 +0.04(+0.46%)
May 25, 2006 8.254 8.427 8.254 8.369 245,533 +0.13(+1.56%)
May 24, 2006 8.254 8.350 8.131 8.241 320,098 -0.01(-0.16%)
May 23, 2006 8.276 8.414 8.254 8.254 322,282 +0.02(+0.23%)
May 22, 2006 8.273 8.273 8.093 8.234 435,845 -0.08(-1.00%)
May 19, 2006 8.302 8.369 8.183 8.318 330,393 -0.02(-0.19%)
May 18, 2006 8.369 8.491 8.334 8.334 313,546 -0.08(-0.95%)
May 17, 2006 8.574 8.584 8.369 8.414 260,508 -0.17(-2.02%)
May 16, 2006 8.526 8.622 8.526 8.587 248,965 +0.00(+0.04%)
May 15, 2006 8.654 8.654 8.542 8.584 411,510 -0.15(-1.72%)
May 12, 2006 8.930 8.930 8.722 8.734 280,163 -0.17(-1.91%)
May 11, 2006 8.994 9.064 8.866 8.904 375,631 -0.07(-0.75%)
May 10, 2006 8.898 8.972 8.872 8.972 288,587 +0.06(+0.68%)
May 09, 2006 8.856 8.927 8.844 8.911 310,114 +0.08(+0.91%)
May 08, 2006 8.824 8.866 8.766 8.831 311,986 -0.02(-0.18%)
May 05, 2006 8.888 8.895 8.824 8.847 273,300 +0.05(+0.55%)
May 04, 2006 8.741 8.891 8.741 8.798 345,057 +0.01(+0.07%)
May 03, 2006 8.895 8.895 8.744 8.792 343,809 -0.10(-1.08%)
May 02, 2006 8.808 8.888 8.782 8.888 284,843 +0.13(+1.46%)
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.