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 )

13.13 +0.14 (+1.08%)
Streaming Delayed Price Updated: 10:18 AM EDT, Jun 10, 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 (%)
Mar 31, 2017 8.556 8.581 8.506 8.556 234,106 -0.01(-0.07%)
Mar 30, 2017 8.562 8.584 8.525 8.562 183,500 +0.06(+0.73%)
Mar 29, 2017 8.370 8.513 8.347 8.500 148,960 +0.14(+1.64%)
Mar 28, 2017 8.282 8.382 8.251 8.363 233,772 +0.09(+1.13%)
Mar 27, 2017 8.220 8.282 8.164 8.270 129,081 +0.01(+0.08%)
Mar 24, 2017 8.307 8.326 8.264 8.264 105,797 -0.04(-0.45%)
Mar 23, 2017 8.295 8.345 8.276 8.301 144,531 -0.03(-0.37%)
Mar 22, 2017 8.264 8.350 8.245 8.332 158,393 +0.02(+0.22%)
Mar 21, 2017 8.426 8.447 8.282 8.314 187,319 -0.07(-0.89%)
Mar 20, 2017 8.376 8.401 8.351 8.388 100,343 -0.01(-0.15%)
Mar 17, 2017 8.413 8.444 8.363 8.401 100,464 +0.01(+0.07%)
Mar 16, 2017 8.450 8.463 8.363 8.394 152,863 -0.02(-0.30%)
Mar 15, 2017 8.326 8.432 8.276 8.419 152,140 +0.17(+2.11%)
Mar 14, 2017 8.345 8.345 8.245 8.245 253,340 -0.13(-1.56%)
Mar 13, 2017 8.363 8.452 8.329 8.376 165,241 -0.01(-0.09%)
Mar 10, 2017 8.569 8.365 8.384 248,942 -0.09(-1.09%)
Mar 09, 2017 8.452 8.501 8.377 8.476 176,336 +0.00(+0.00%)
Mar 08, 2017 8.693 8.711 8.476 8.476 199,412 -0.25(-2.84%)
Mar 07, 2017 8.792 8.866 8.711 8.724 96,164 -0.02(-0.28%)
Mar 06, 2017 8.668 8.765 8.668 8.749 81,876 +0.04(+0.43%)
Mar 03, 2017 8.730 8.792 8.687 8.711 152,701 -0.04(-0.42%)
Mar 02, 2017 8.829 8.897 8.730 8.749 140,807 -0.09(-1.05%)
Mar 01, 2017 8.823 8.928 8.817 8.841 147,874 +0.11(+1.28%)
Feb 28, 2017 8.755 8.786 8.705 8.730 208,000 -0.04(-0.42%)
Feb 27, 2017 8.699 8.779 8.671 8.767 115,042 +0.06(+0.71%)
Feb 24, 2017 8.687 8.711 8.656 8.705 151,667 -0.01(-0.14%)
Feb 23, 2017 8.761 8.767 8.693 8.718 139,063 +0.02(+0.21%)
Feb 22, 2017 8.749 8.817 8.687 8.699 144,433 -0.06(-0.64%)
Feb 21, 2017 8.761 8.824 8.742 8.755 118,032 +0.04(+0.50%)
Feb 17, 2017 8.711 8.711 8.711 0 -0.11(-1.19%)
Feb 16, 2017 8.891 8.903 8.810 8.817 122,448 -0.06(-0.70%)
Feb 15, 2017 8.916 8.953 8.872 8.878 132,765 -0.02(-0.21%)
Feb 14, 2017 8.934 8.934 8.835 8.897 126,862 -0.04(-0.42%)
Feb 13, 2017 8.977 8.977 8.897 8.934 144,382 -0.02(-0.22%)
Feb 10, 2017 8.893 8.967 8.893 8.954 116,355 +0.14(+1.54%)
Feb 09, 2017 8.800 8.856 8.800 8.819 181,900 +0.05(+0.56%)
Feb 08, 2017 8.819 8.825 8.702 8.770 266,382 -0.09(-0.97%)
Feb 07, 2017 8.899 8.967 8.819 8.856 123,592 -0.06(-0.62%)
Feb 06, 2017 9.090 9.090 8.905 8.911 215,014 -0.07(-0.75%)
Feb 03, 2017 8.985 9.034 8.917 8.979 120,826 +0.07(+0.83%)
Feb 02, 2017 8.868 8.923 8.843 8.905 66,269 +0.04(+0.49%)
Feb 01, 2017 8.967 8.967 8.837 8.862 152,116 -0.02(-0.28%)
Jan 31, 2017 8.899 8.936 8.843 8.887 142,584 +0.01(+0.14%)
Jan 30, 2017 8.997 9.007 8.837 8.874 127,952 -0.18(-2.04%)
Jan 27, 2017 9.127 9.127 9.037 9.059 105,388 -0.05(-0.54%)
Jan 26, 2017 9.120 9.152 9.102 9.108 148,800 -0.01(-0.07%)
Jan 25, 2017 9.102 9.139 9.090 9.114 138,803 +0.05(+0.54%)
Jan 24, 2017 8.948 9.102 8.948 9.065 120,230 +0.14(+1.59%)
Jan 23, 2017 8.967 8.973 8.899 8.923 65,772 -0.05(-0.55%)
Jan 20, 2017 8.997 9.016 8.967 8.973 83,039 +0.00(+0.00%)
Jan 19, 2017 8.985 8.985 8.917 8.973 95,091 -0.02(-0.21%)
Jan 18, 2017 8.954 8.997 8.917 8.991 124,294 +0.01(+0.14%)
Jan 17, 2017 8.948 8.986 8.936 8.979 121,236 +0.04(+0.48%)
Jan 13, 2017 8.936 8.936 8.936 0 -0.04(-0.41%)
Jan 12, 2017 9.003 9.003 8.936 8.973 105,162 +0.01(+0.07%)
Jan 11, 2017 8.887 8.980 8.887 8.967 144,866 +0.10(+1.16%)
Jan 10, 2017 8.998 8.998 8.839 8.863 179,828 -0.13(-1.50%)
Jan 09, 2017 8.980 9.004 8.943 8.998 127,630 -0.03(-0.34%)
Jan 06, 2017 8.974 9.047 8.967 9.029 155,720 +0.06(+0.68%)
Jan 05, 2017 8.949 9.029 8.937 8.967 264,661 -0.04(-0.48%)
Jan 04, 2017 8.967 9.029 8.943 9.010 158,012 +0.05(+0.55%)
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.