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 (%)
Nov 30, 2016 8.585 8.796 8.554 8.707 359,526 +0.30(+3.62%)
Nov 29, 2016 8.372 8.427 8.311 8.402 205,853 -0.06(-0.72%)
Nov 28, 2016 8.603 8.621 8.457 8.463 175,895 -0.14(-1.63%)
Nov 25, 2016 8.628 8.676 8.573 8.603 68,728 -0.05(-0.63%)
Nov 23, 2016 8.658 8.658 8.658 0 +0.02(+0.21%)
Nov 22, 2016 8.585 8.664 8.548 8.640 105,732 +0.08(+0.92%)
Nov 21, 2016 8.457 8.585 8.457 8.561 166,302 +0.16(+1.96%)
Nov 18, 2016 8.433 8.433 8.347 8.396 134,405 +0.04(+0.44%)
Nov 17, 2016 8.427 8.516 8.348 8.360 179,425 -0.05(-0.59%)
Nov 16, 2016 8.463 8.481 8.396 8.409 122,016 -0.04(-0.49%)
Nov 15, 2016 8.305 8.481 8.293 8.451 130,737 +0.20(+2.44%)
Nov 14, 2016 8.220 8.317 8.104 8.250 162,081 -0.02(-0.22%)
Nov 11, 2016 8.335 8.335 8.177 8.268 105,939 -0.08(-0.95%)
Nov 10, 2016 8.347 8.445 8.323 8.347 230,120 -0.03(-0.31%)
Nov 09, 2016 8.186 8.398 8.186 8.373 179,935 +0.15(+1.77%)
Nov 08, 2016 8.252 8.301 8.162 8.228 136,412 -0.02(-0.29%)
Nov 07, 2016 8.186 8.282 8.162 8.252 140,452 +0.16(+1.94%)
Nov 04, 2016 8.204 8.289 8.083 8.095 131,990 -0.10(-1.18%)
Nov 03, 2016 8.276 8.307 8.119 8.192 164,443 -0.04(-0.51%)
Nov 02, 2016 8.258 8.398 8.146 8.234 146,223 -0.04(-0.51%)
Nov 01, 2016 8.385 8.446 8.276 8.276 200,937 -0.07(-0.87%)
Oct 31, 2016 8.500 8.500 8.343 8.349 152,057 -0.15(-1.78%)
Oct 28, 2016 8.482 8.597 8.431 8.500 106,693 -0.03(-0.35%)
Oct 27, 2016 8.646 8.646 8.531 8.531 135,137 -0.07(-0.84%)
Oct 26, 2016 8.513 8.603 8.470 8.603 126,120 +0.05(+0.57%)
Oct 25, 2016 8.519 8.640 8.506 8.555 104,695 +0.00(+0.00%)
Oct 24, 2016 8.591 8.591 8.464 8.555 216,558 +0.00(+0.00%)
Oct 21, 2016 8.494 8.555 8.445 8.555 86,419 +0.00(+0.00%)
Oct 20, 2016 8.585 8.585 8.476 8.555 99,299 -0.05(-0.63%)
Oct 19, 2016 8.476 8.628 8.476 8.609 228,548 +0.21(+2.45%)
Oct 18, 2016 8.446 8.464 8.385 8.404 92,312 +0.04(+0.51%)
Oct 17, 2016 8.464 8.476 8.337 8.361 123,744 -0.12(-1.36%)
Oct 14, 2016 8.573 8.591 8.476 8.476 96,431 -0.04(-0.43%)
Oct 13, 2016 8.519 8.576 8.440 8.513 118,143 -0.06(-0.71%)
Oct 12, 2016 8.597 8.606 8.537 8.573 115,036 -0.03(-0.37%)
Oct 11, 2016 8.767 8.767 8.569 8.605 131,831 -0.17(-1.99%)
Oct 10, 2016 8.683 8.816 8.671 8.779 199,584 +0.16(+1.89%)
Oct 07, 2016 8.749 8.791 8.599 8.617 128,295 -0.14(-1.58%)
Oct 06, 2016 8.725 8.785 8.623 8.755 205,783 +0.03(+0.35%)
Oct 05, 2016 8.677 8.779 8.671 8.725 177,724 +0.10(+1.19%)
Oct 04, 2016 8.713 8.762 8.599 8.623 158,138 -0.07(-0.83%)
Oct 03, 2016 8.737 8.737 8.653 8.695 71,918 -0.02(-0.28%)
Sep 30, 2016 8.665 8.779 8.623 8.719 158,935 +0.12(+1.40%)
Sep 29, 2016 8.647 8.725 8.538 8.599 203,736 -0.01(-0.14%)
Sep 28, 2016 8.328 8.611 8.280 8.611 296,712 +0.29(+3.47%)
Sep 27, 2016 8.394 8.413 8.313 8.322 189,977 -0.08(-0.93%)
Sep 26, 2016 8.424 8.496 8.400 8.400 213,303 -0.07(-0.78%)
Sep 23, 2016 8.502 8.557 8.425 8.466 165,048 -0.07(-0.78%)
Sep 22, 2016 8.593 8.641 8.497 8.533 142,094 +0.04(+0.50%)
Sep 21, 2016 8.442 8.496 8.430 8.490 162,917 +0.08(+0.93%)
Sep 20, 2016 8.454 8.514 8.400 8.412 153,696 -0.04(-0.43%)
Sep 19, 2016 8.502 8.557 8.430 8.448 185,784 +0.02(+0.29%)
Sep 16, 2016 8.424 8.488 8.400 8.424 141,468 -0.05(-0.64%)
Sep 15, 2016 8.430 8.527 8.430 8.478 66,368 +0.03(+0.36%)
Sep 14, 2016 8.496 8.551 8.430 8.448 168,046 -0.05(-0.57%)
Sep 13, 2016 8.635 8.635 8.436 8.496 100,410 -0.21(-2.37%)
Sep 12, 2016 8.535 8.715 8.535 8.703 132,245 +0.14(+1.68%)
Sep 09, 2016 8.715 8.715 8.547 8.559 143,687 -0.19(-2.12%)
Sep 08, 2016 8.595 8.786 8.589 8.745 139,404 +0.15(+1.74%)
Sep 07, 2016 8.559 8.602 8.541 8.595 103,210 +0.02(+0.21%)
Sep 06, 2016 8.493 8.589 8.493 8.577 86,497 +0.05(+0.63%)
Sep 02, 2016 8.457 8.523 8.523 8.523 73,630 +0.13(+1.50%)
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.