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 (%)
Jun 30, 2017 8.285 8.298 8.205 8.228 196,189 +0.02(+0.23%)
Jun 29, 2017 8.216 8.311 8.178 8.209 196,396 -0.01(-0.08%)
Jun 28, 2017 8.171 8.250 8.171 8.216 137,434 +0.06(+0.70%)
Jun 27, 2017 8.209 8.222 8.140 8.159 177,842 -0.01(-0.08%)
Jun 26, 2017 8.190 8.190 8.108 8.165 126,224 -0.01(-0.08%)
Jun 23, 2017 8.045 8.178 7.981 8.171 139,203 +0.13(+1.65%)
Jun 22, 2017 8.007 8.089 7.988 8.038 272,538 +0.03(+0.32%)
Jun 21, 2017 8.140 8.152 7.975 8.013 292,388 -0.10(-1.25%)
Jun 20, 2017 8.184 8.200 8.052 8.114 382,149 -0.12(-1.46%)
Jun 19, 2017 8.273 8.311 8.228 8.235 168,049 -0.04(-0.46%)
Jun 16, 2017 8.235 8.273 8.178 8.273 124,791 +0.08(+1.00%)
Jun 15, 2017 8.228 8.268 8.190 8.190 205,897 -0.08(-0.99%)
Jun 14, 2017 8.431 8.431 8.222 8.273 317,621 -0.16(-1.95%)
Jun 13, 2017 8.437 8.456 8.355 8.437 138,224 -0.00(-0.02%)
Jun 12, 2017 8.476 8.476 8.375 8.439 96,197 +0.04(+0.52%)
Jun 09, 2017 8.294 8.407 8.240 8.395 243,877 +0.13(+1.52%)
Jun 08, 2017 8.206 8.286 8.196 8.269 242,850 +0.01(+0.15%)
Jun 07, 2017 8.344 8.407 8.237 8.256 255,555 -0.09(-1.06%)
Jun 06, 2017 8.325 8.369 8.275 8.344 182,562 +0.01(+0.15%)
Jun 05, 2017 8.325 8.363 8.306 8.332 170,544 -0.01(-0.15%)
Jun 02, 2017 8.369 8.458 8.313 8.344 153,557 -0.05(-0.60%)
Jun 01, 2017 8.382 8.426 8.354 8.395 157,230 +0.03(+0.38%)
May 31, 2017 8.332 8.376 8.299 8.363 231,281 -0.02(-0.23%)
May 30, 2017 8.395 8.423 8.357 8.382 116,684 -0.05(-0.60%)
May 26, 2017 8.539 8.590 8.407 8.432 229,061 -0.08(-0.89%)
May 25, 2017 8.583 8.665 8.464 8.508 199,632 -0.12(-1.39%)
May 24, 2017 8.671 8.678 8.577 8.627 109,455 -0.01(-0.15%)
May 23, 2017 8.678 8.678 8.613 8.640 86,269 -0.01(-0.07%)
May 22, 2017 8.640 8.653 8.558 8.646 188,364 +0.09(+1.10%)
May 19, 2017 8.596 8.615 8.539 8.552 194,288 +0.04(+0.52%)
May 18, 2017 8.451 8.533 8.418 8.508 111,951 +0.01(+0.07%)
May 17, 2017 8.533 8.558 8.470 8.502 162,042 -0.03(-0.37%)
May 16, 2017 8.671 8.671 8.527 8.533 124,910 -0.11(-1.31%)
May 15, 2017 8.697 8.703 8.609 8.646 134,701 +0.08(+0.88%)
May 12, 2017 8.552 8.602 8.527 8.571 120,741 +0.03(+0.29%)
May 11, 2017 8.621 8.627 8.533 8.546 115,129 -0.04(-0.46%)
May 10, 2017 8.541 8.617 8.535 8.585 175,947 +0.09(+1.03%)
May 09, 2017 8.535 8.585 8.447 8.497 122,235 -0.02(-0.22%)
May 08, 2017 8.522 8.541 8.472 8.516 124,969 -0.01(-0.07%)
May 05, 2017 8.347 8.522 8.326 8.522 160,782 +0.21(+2.48%)
May 04, 2017 8.428 8.435 8.272 8.316 223,267 -0.15(-1.77%)
May 03, 2017 8.410 8.504 8.397 8.466 167,592 +0.05(+0.59%)
May 02, 2017 8.479 8.591 8.391 8.416 100,330 -0.07(-0.81%)
May 01, 2017 8.529 8.529 8.428 8.485 166,248 +0.01(+0.07%)
Apr 28, 2017 8.497 8.535 8.467 8.479 98,911 +0.04(+0.45%)
Apr 27, 2017 8.491 8.491 8.353 8.440 187,522 -0.08(-0.89%)
Apr 26, 2017 8.491 8.610 8.479 8.516 145,264 -0.01(-0.07%)
Apr 25, 2017 8.466 8.547 8.447 8.522 151,193 +0.06(+0.67%)
Apr 24, 2017 8.491 8.503 8.435 8.466 123,011 +0.08(+0.97%)
Apr 21, 2017 8.403 8.416 8.353 8.385 159,711 -0.04(-0.52%)
Apr 20, 2017 8.472 8.491 8.403 8.429 184,281 +0.00(+0.00%)
Apr 19, 2017 8.566 8.616 8.416 8.428 138,620 -0.13(-1.54%)
Apr 18, 2017 8.591 8.647 8.547 8.560 100,287 -0.05(-0.58%)
Apr 17, 2017 8.597 8.641 8.566 8.610 98,547 -0.01(-0.07%)
Apr 13, 2017 8.760 8.785 8.591 8.616 164,779 -0.15(-1.71%)
Apr 12, 2017 8.748 8.823 8.739 8.766 196,319 +0.01(+0.14%)
Apr 11, 2017 8.773 8.779 8.679 8.754 176,399 -0.01(-0.09%)
Apr 10, 2017 8.693 8.811 8.693 8.762 150,034 +0.09(+1.00%)
Apr 07, 2017 8.668 8.712 8.650 8.674 111,729 +0.04(+0.43%)
Apr 06, 2017 8.631 8.681 8.594 8.637 145,214 +0.06(+0.73%)
Apr 05, 2017 8.662 8.724 8.550 8.575 172,741 -0.02(-0.29%)
Apr 04, 2017 8.519 8.612 8.469 8.600 155,746 +0.02(+0.29%)
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.