Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

12.57 -0.25 (-1.95%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 (%)
May 31, 2005 7.596 7.596 7.440 7.555 236,747 -0.04(-0.55%)
May 27, 2005 7.520 7.606 7.520 7.596 179,677 +0.11(+1.45%)
May 26, 2005 7.399 7.548 7.399 7.488 255,248 +0.12(+1.64%)
May 25, 2005 7.265 7.510 7.242 7.367 421,442 +0.08(+1.14%)
May 24, 2005 7.214 7.300 7.194 7.284 277,826 +0.03(+0.35%)
May 23, 2005 7.319 7.319 7.226 7.258 232,671 -0.02(-0.22%)
May 20, 2005 7.246 7.383 7.246 7.274 245,527 +0.00(+0.04%)
May 19, 2005 7.204 7.421 7.175 7.271 309,810 +0.01(+0.09%)
May 18, 2005 7.207 7.322 7.175 7.265 406,077 +0.09(+1.24%)
May 17, 2005 7.096 7.223 7.032 7.175 359,041 +0.11(+1.58%)
May 16, 2005 7.175 7.175 6.990 7.064 464,402 -0.15(-2.12%)
May 13, 2005 7.271 7.389 7.194 7.217 230,790 -0.09(-1.18%)
May 12, 2005 7.494 7.494 7.112 7.303 303,225 -0.14(-1.93%)
May 11, 2005 7.383 7.533 7.367 7.446 329,565 +0.03(+0.43%)
May 10, 2005 7.606 7.638 7.399 7.415 281,588 -0.16(-2.11%)
May 09, 2005 7.446 7.638 7.383 7.574 239,256 +0.16(+2.11%)
May 06, 2005 7.293 7.418 7.246 7.418 361,863 +0.19(+2.69%)
May 05, 2005 7.191 7.332 7.175 7.223 300,403 +0.01(+0.09%)
May 04, 2005 7.147 7.223 7.102 7.217 281,588 +0.05(+0.76%)
May 03, 2005 7.207 7.223 7.102 7.163 308,242 -0.06(-0.84%)
May 02, 2005 7.271 7.325 7.182 7.223 279,393 -0.07(-0.96%)
Apr 29, 2005 7.271 7.325 7.153 7.293 199,432 +0.01(+0.09%)
Apr 28, 2005 7.472 7.472 7.191 7.287 292,563 -0.14(-1.85%)
Apr 27, 2005 7.430 7.459 7.351 7.424 185,635 +0.06(+0.78%)
Apr 26, 2005 7.462 7.574 7.354 7.367 307,929 -0.11(-1.49%)
Apr 25, 2005 7.462 7.638 7.373 7.478 380,050 -0.02(-0.21%)
Apr 22, 2005 7.399 7.574 7.399 7.494 249,290 +0.01(+0.09%)
Apr 21, 2005 7.437 7.488 7.367 7.488 236,434 +0.08(+1.12%)
Apr 20, 2005 7.415 7.472 7.350 7.405 243,332 -0.04(-0.60%)
Apr 19, 2005 7.239 7.456 7.207 7.450 370,643 +0.22(+3.00%)
Apr 18, 2005 7.389 7.389 7.143 7.233 417,993 -0.16(-2.11%)
Apr 15, 2005 7.494 7.526 7.261 7.389 216,992 -0.09(-1.19%)
Apr 14, 2005 7.558 7.631 7.351 7.478 179,991 -0.06(-0.85%)
Apr 13, 2005 7.781 7.781 7.510 7.542 202,254 -0.25(-3.19%)
Apr 12, 2005 7.749 7.839 7.689 7.791 202,881 -0.02(-0.29%)
Apr 11, 2005 7.804 7.829 7.622 7.813 183,126 -0.02(-0.28%)
Apr 08, 2005 7.938 7.938 7.765 7.835 180,931 -0.09(-1.09%)
Apr 07, 2005 7.877 7.950 7.877 7.922 264,028 +0.01(+0.08%)
Apr 06, 2005 7.877 7.922 7.877 7.915 170,897 +0.07(+0.89%)
Apr 05, 2005 7.893 7.918 7.829 7.845 358,414 -0.02(-0.20%)
Apr 04, 2005 7.893 7.925 7.845 7.861 312,005 -0.03(-0.36%)
Apr 01, 2005 7.686 7.893 7.660 7.890 169,016 +0.20(+2.66%)
Mar 31, 2005 7.456 7.797 7.430 7.686 243,646 +0.29(+3.88%)
Mar 30, 2005 7.255 7.475 7.255 7.399 178,423 +0.14(+1.98%)
Mar 29, 2005 7.204 7.485 6.936 7.255 398,238 +0.06(+0.89%)
Mar 28, 2005 7.277 7.405 7.112 7.191 538,405 -0.29(-3.84%)
Mar 24, 2005 7.462 7.590 7.271 7.478 393,534 +0.02(+0.21%)
Mar 23, 2005 7.686 7.695 7.462 7.462 246,155 -0.18(-2.30%)
Mar 22, 2005 7.820 7.829 7.622 7.638 253,053 -0.19(-2.44%)
Mar 21, 2005 7.893 7.893 7.800 7.829 212,289 -0.05(-0.69%)
Mar 18, 2005 7.928 7.966 7.810 7.883 251,485 -0.08(-0.96%)
Mar 17, 2005 7.909 7.973 7.877 7.960 196,296 +0.07(+0.85%)
Mar 16, 2005 7.941 7.966 7.851 7.893 244,900 -0.07(-0.92%)
Mar 15, 2005 7.941 7.976 7.861 7.966 216,679 +0.00(+0.00%)
Mar 14, 2005 7.957 7.985 7.877 7.966 226,713 -0.05(-0.68%)
Mar 11, 2005 7.976 8.036 7.928 8.020 254,935 -0.04(-0.44%)
Mar 10, 2005 8.116 8.132 7.976 8.056 363,745 -0.03(-0.39%)
Mar 09, 2005 8.126 8.161 8.059 8.087 497,327 -0.02(-0.24%)
Mar 08, 2005 8.100 8.132 8.052 8.107 298,835 -0.03(-0.31%)
Mar 07, 2005 8.189 8.193 8.059 8.132 361,550 -0.03(-0.31%)
Mar 04, 2005 8.084 8.212 8.036 8.158 519,591 +0.10(+1.19%)
Mar 03, 2005 7.992 8.081 7.979 8.062 379,110 +0.05(+0.64%)
Mar 02, 2005 8.014 8.052 7.989 8.011 208,839 +0.02(+0.24%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.