Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

13.30 +0.18 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2018 9.818 9.875 9.752 9.785 182,900 +0.01(+0.07%)
Jan 30, 2018 9.976 9.976 9.752 9.778 276,507 -0.24(-2.43%)
Jan 29, 2018 10.09 10.13 9.989 10.02 253,151 -0.09(-0.91%)
Jan 26, 2018 10.08 10.15 10.06 10.11 172,610 +0.03(+0.26%)
Jan 25, 2018 10.21 10.21 10.07 10.09 206,068 -0.07(-0.65%)
Jan 24, 2018 10.21 10.21 10.09 10.15 284,379 +0.02(+0.20%)
Jan 23, 2018 10.12 10.17 10.06 10.13 318,043 +0.04(+0.39%)
Jan 22, 2018 9.811 10.10 9.772 10.09 289,932 +0.33(+3.37%)
Jan 19, 2018 9.871 9.871 9.759 9.765 209,967 -0.09(-0.94%)
Jan 18, 2018 9.923 9.951 9.857 9.857 211,756 -0.13(-1.25%)
Jan 17, 2018 9.950 10.00 9.890 9.983 161,442 +0.06(+0.60%)
Jan 16, 2018 10.15 10.15 9.910 9.923 356,811 -0.16(-1.57%)
Jan 12, 2018 10.08 10.08 10.08 0 +0.07(+0.71%)
Jan 11, 2018 9.801 10.04 9.801 10.01 409,224 +0.24(+2.48%)
Jan 10, 2018 9.919 9.945 9.729 9.768 273,669 -0.12(-1.19%)
Jan 09, 2018 9.814 9.925 9.745 9.886 259,297 +0.10(+1.07%)
Jan 08, 2018 9.814 9.814 9.703 9.781 276,600 -0.02(-0.20%)
Jan 05, 2018 9.748 9.801 9.657 9.801 343,315 +0.04(+0.40%)
Jan 04, 2018 9.722 9.768 9.657 9.761 331,643 +0.04(+0.40%)
Jan 03, 2018 9.473 9.945 9.453 9.722 705,936 +0.27(+2.84%)
Jan 02, 2018 9.342 9.480 9.342 9.453 220,473 +0.16(+1.69%)
Dec 29, 2017 9.296 9.296 9.296 0 +0.03(+0.28%)
Dec 28, 2017 9.237 9.303 9.217 9.270 293,612 +0.03(+0.35%)
Dec 27, 2017 9.289 9.289 9.208 9.237 253,586 -0.02(-0.21%)
Dec 26, 2017 9.211 9.309 9.211 9.257 274,791 +0.05(+0.50%)
Dec 22, 2017 9.158 9.217 9.139 9.211 518,324 +0.07(+0.79%)
Dec 21, 2017 9.027 9.178 9.021 9.139 414,007 +0.12(+1.31%)
Dec 20, 2017 8.903 9.034 8.896 9.021 296,381 +0.13(+1.47%)
Dec 19, 2017 8.922 9.008 8.883 8.890 181,744 -0.03(-0.37%)
Dec 18, 2017 8.929 9.021 8.910 8.922 189,854 +0.05(+0.59%)
Dec 15, 2017 8.942 8.942 8.850 8.870 161,374 -0.03(-0.31%)
Dec 14, 2017 8.872 8.969 8.872 8.898 130,722 -0.02(-0.22%)
Dec 13, 2017 8.885 8.950 8.885 8.917 143,516 +0.03(+0.29%)
Dec 12, 2017 8.989 8.989 8.885 8.891 131,556 -0.05(-0.58%)
Dec 11, 2017 8.917 8.989 8.917 8.943 140,494 +0.07(+0.81%)
Dec 08, 2017 8.826 8.917 8.826 8.872 220,964 +0.08(+0.96%)
Dec 07, 2017 8.754 8.819 8.753 8.787 126,357 +0.03(+0.30%)
Dec 06, 2017 8.898 8.950 8.748 8.761 207,657 -0.19(-2.11%)
Dec 05, 2017 8.963 8.995 8.878 8.950 307,983 -0.02(-0.22%)
Dec 04, 2017 8.950 9.035 8.950 8.969 165,928 +0.03(+0.29%)
Dec 01, 2017 8.898 9.002 8.898 8.943 172,575 +0.07(+0.73%)
Nov 30, 2017 8.780 8.917 8.780 8.878 195,714 +0.14(+1.64%)
Nov 29, 2017 8.735 8.787 8.676 8.735 202,679 +0.02(+0.22%)
Nov 28, 2017 8.676 8.741 8.670 8.715 141,401 +0.05(+0.53%)
Nov 27, 2017 8.819 8.819 8.663 8.670 140,787 -0.17(-1.92%)
Nov 24, 2017 8.819 8.852 8.801 8.839 25,946 +0.05(+0.52%)
Nov 22, 2017 8.722 8.800 8.722 8.793 104,090 +0.10(+1.20%)
Nov 21, 2017 8.702 8.774 8.688 8.689 72,572 +0.02(+0.23%)
Nov 20, 2017 8.702 8.715 8.637 8.670 211,190 -0.08(-0.89%)
Nov 17, 2017 8.663 8.800 8.663 8.748 119,471 +0.10(+1.13%)
Nov 16, 2017 8.735 8.741 8.637 8.650 186,014 -0.06(-0.67%)
Nov 15, 2017 8.715 8.754 8.676 8.709 173,513 -0.05(-0.52%)
Nov 14, 2017 8.956 8.956 8.754 8.754 228,056 -0.23(-2.56%)
Nov 13, 2017 9.120 9.120 8.991 8.984 95,194 -0.14(-1.56%)
Nov 10, 2017 9.101 9.172 9.042 9.127 273,833 -0.01(-0.14%)
Nov 09, 2017 9.075 9.140 9.010 9.140 255,388 +0.03(+0.28%)
Nov 08, 2017 9.094 9.127 8.997 9.114 352,071 +0.01(+0.14%)
Nov 07, 2017 9.107 9.153 9.055 9.101 274,413 +0.01(+0.14%)
Nov 06, 2017 8.932 9.088 8.932 9.088 267,656 +0.16(+1.82%)
Nov 03, 2017 8.867 8.945 8.816 8.926 138,405 +0.09(+1.03%)
Nov 02, 2017 8.900 8.945 8.803 8.835 156,902 -0.08(-0.94%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.