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 (%)
Oct 30, 2015 8.633 8.750 8.505 8.695 289,823 +0.07(+0.84%)
Oct 29, 2015 8.577 8.750 8.577 8.622 147,421 -0.02(-0.19%)
Oct 28, 2015 8.560 8.734 8.502 8.639 218,573 +0.09(+1.11%)
Oct 27, 2015 8.605 8.605 8.471 8.544 215,623 -0.16(-1.80%)
Oct 26, 2015 8.879 8.879 8.695 8.700 197,727 -0.26(-2.87%)
Oct 23, 2015 8.963 9.005 8.862 8.957 121,520 -0.04(-0.43%)
Oct 22, 2015 8.840 9.013 8.840 8.996 179,550 +0.18(+2.09%)
Oct 21, 2015 8.879 8.917 8.801 8.812 170,222 -0.12(-1.38%)
Oct 20, 2015 8.784 8.940 8.784 8.935 176,912 +0.10(+1.09%)
Oct 19, 2015 8.907 8.913 8.806 8.839 91,154 -0.15(-1.63%)
Oct 16, 2015 9.063 9.063 8.890 8.985 138,559 -0.04(-0.43%)
Oct 15, 2015 8.974 9.097 8.857 9.024 207,665 +0.00(+0.00%)
Oct 14, 2015 8.896 9.024 8.845 9.024 197,394 +0.10(+1.13%)
Oct 13, 2015 8.918 8.963 8.806 8.924 209,207 -0.01(-0.13%)
Oct 12, 2015 9.029 9.029 8.813 8.935 179,407 -0.11(-1.23%)
Oct 09, 2015 8.996 9.051 8.916 9.046 295,591 +0.08(+0.93%)
Oct 08, 2015 8.735 9.018 8.646 8.963 236,989 +0.20(+2.28%)
Oct 07, 2015 8.546 8.763 8.435 8.763 416,652 +0.31(+3.61%)
Oct 06, 2015 8.208 8.485 8.180 8.458 508,911 +0.26(+3.18%)
Oct 05, 2015 8.003 8.197 7.969 8.197 292,279 +0.31(+3.87%)
Oct 02, 2015 7.625 7.903 7.553 7.892 333,691 +0.12(+1.57%)
Oct 01, 2015 7.720 7.786 7.575 7.769 190,537 +0.12(+1.60%)
Sep 30, 2015 7.514 7.647 7.470 7.647 271,754 +0.23(+3.07%)
Sep 29, 2015 7.425 7.509 7.353 7.420 185,075 +0.01(+0.07%)
Sep 28, 2015 7.670 7.670 7.414 7.414 222,087 -0.31(-4.02%)
Sep 25, 2015 7.769 7.786 7.658 7.725 109,052 -0.01(-0.07%)
Sep 24, 2015 7.620 7.769 7.603 7.731 201,556 +0.03(+0.36%)
Sep 23, 2015 7.792 7.864 7.675 7.703 178,302 -0.13(-1.63%)
Sep 22, 2015 7.747 7.838 7.747 7.831 110,809 -0.07(-0.91%)
Sep 21, 2015 7.892 7.947 7.869 7.903 148,078 +0.03(+0.42%)
Sep 18, 2015 7.842 7.930 7.615 7.869 162,013 -0.12(-1.53%)
Sep 17, 2015 7.964 8.069 7.875 7.991 125,333 +0.06(+0.70%)
Sep 16, 2015 7.803 7.964 7.758 7.936 144,883 +0.18(+2.29%)
Sep 15, 2015 7.714 7.786 7.686 7.758 196,539 +0.06(+0.79%)
Sep 14, 2015 7.720 7.753 7.660 7.697 142,177 -0.07(-0.93%)
Sep 11, 2015 7.842 7.858 7.747 7.769 199,712 -0.13(-1.69%)
Sep 10, 2015 7.892 7.963 7.826 7.903 255,888 +0.01(+0.14%)
Sep 09, 2015 8.051 8.134 7.892 7.892 239,106 -0.10(-1.24%)
Sep 08, 2015 8.128 8.156 7.974 7.991 229,257 -0.07(-0.82%)
Sep 04, 2015 8.101 8.057 8.057 8.057 153,983 -0.16(-1.94%)
Sep 03, 2015 8.338 8.459 8.172 8.217 315,492 -0.11(-1.32%)
Sep 02, 2015 8.228 8.327 8.040 8.327 331,255 +0.26(+3.28%)
Sep 01, 2015 8.112 8.189 7.947 8.062 400,074 -0.31(-3.68%)
Aug 31, 2015 8.161 8.371 7.952 8.371 228,342 +0.19(+2.36%)
Aug 28, 2015 7.903 8.200 7.886 8.178 235,471 +0.21(+2.63%)
Aug 27, 2015 7.611 8.172 7.611 7.969 528,365 +0.43(+5.70%)
Aug 26, 2015 7.671 7.710 7.413 7.539 425,632 +0.02(+0.29%)
Aug 25, 2015 7.666 7.699 7.501 7.517 423,433 +0.12(+1.56%)
Aug 24, 2015 7.385 7.699 7.159 7.402 433,311 -0.39(-5.02%)
Aug 21, 2015 8.046 8.098 7.765 7.793 434,738 -0.34(-4.13%)
Aug 20, 2015 8.139 8.266 8.095 8.128 315,034 -0.06(-0.74%)
Aug 19, 2015 8.294 8.305 8.134 8.189 224,970 -0.12(-1.46%)
Aug 18, 2015 8.376 8.393 8.299 8.310 148,236 -0.10(-1.18%)
Aug 17, 2015 8.409 8.481 8.371 8.409 195,862 -0.07(-0.84%)
Aug 14, 2015 8.481 8.563 8.431 8.481 210,534 -0.04(-0.45%)
Aug 13, 2015 8.492 8.525 8.349 8.519 783,290 +0.02(+0.19%)
Aug 12, 2015 8.206 8.519 8.195 8.503 329,281 +0.23(+2.80%)
Aug 11, 2015 8.097 8.298 8.069 8.272 262,643 +0.07(+0.80%)
Aug 10, 2015 8.064 8.293 8.064 8.206 424,314 +0.15(+1.90%)
Aug 07, 2015 8.206 8.228 8.053 8.053 231,917 -0.11(-1.41%)
Aug 06, 2015 8.064 8.201 8.015 8.168 300,021 +0.04(+0.54%)
Aug 05, 2015 8.348 8.412 8.124 8.124 304,278 -0.15(-1.78%)
Aug 04, 2015 8.283 8.359 8.261 8.272 377,755 +0.02(+0.20%)
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.