Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 11:03PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

BlackRock Energy and Resources Trust (BGR)

At 4:05PM ET: 23.93   0.14 (0.59%)

MORE ON BGR

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 23.65 24.05 23.51 23.79 48,500 23.79 19-Nov-09 24.20 24.20 23.55 23.70 62,400 23.70 18-Nov-09 24.24 24.35 24.10 24.35 59,400 24.35 17-Nov-09 24.01 24.25 23.87 24.23 58,700 24.23 16-Nov-09 23.94 24.21 23.92 24.15 97,800 24.15 13-Nov-09 23.97 23.97 23.51 23.82 49,800 23.82 12-Nov-09 23.58 24.39 23.58 23.76 82,400 23.76 11-Nov-09 24.06 24.27 23.97 24.24 59,200 24.24 10-Nov-09 24.13 24.13 23.62 23.90 66,200 23.90 9-Nov-09 23.75 24.12 23.65 24.03 70,800 24.03 6-Nov-09 23.64 23.91 23.14 23.36 61,500 23.36 5-Nov-09 23.50 23.80 23.46 23.74 67,600 23.74 4-Nov-09 22.30 23.50 22.28 23.23 109,100 23.23 3-Nov-09 22.48 22.89 22.01 22.80 82,100 22.80 2-Nov-09 22.30 22.92 22.01 22.59 95,000 22.59 30-Oct-09 23.00 23.27 22.01 22.13 97,100 22.13 29-Oct-09 22.87 23.25 22.43 23.25 119,400 23.25 28-Oct-09 23.58 23.58 22.20 22.25 158,100 22.25 27-Oct-09 23.52 23.70 23.23 23.56 127,800 23.56 26-Oct-09 24.27 24.41 23.42 23.54 100,400 23.54 23-Oct-09 24.55 24.56 23.91 24.06 90,300 24.06 22-Oct-09 24.34 24.39 23.92 24.39 116,600 24.39 21-Oct-09 25.00 25.16 24.16 24.45 141,300 24.45 20-Oct-09 24.58 24.60 23.80 24.30 124,300 24.30 19-Oct-09 24.23 24.44 24.01 24.44 92,800 24.44 16-Oct-09 24.24 24.39 23.92 24.02 134,100 24.02 15-Oct-09 24.28 24.40 24.18 24.24 120,500 24.24 14-Oct-09 24.23 24.37 24.04 24.32 97,100 24.32 13-Oct-09 23.94 24.02 23.66 23.82 79,500 23.82 12-Oct-09 24.00 24.40 23.88 23.93 103,500 23.93 9-Oct-09 23.85 23.95 23.66 23.85 83,600 23.85 8-Oct-09 23.62 23.91 23.40 23.84 168,400 23.84 7-Oct-09 23.09 23.41 23.00 23.25 148,200 23.25 6-Oct-09 22.55 23.20 22.51 23.15 165,400 23.15 5-Oct-09 21.63 22.16 21.50 22.16 76,000 22.16 2-Oct-09 21.12 21.61 20.82 21.61 133,100 21.61 1-Oct-09 22.45 22.48 21.61 21.61 152,600 21.61 30-Sep-09 23.65 23.65 22.42 22.58 97,600 22.58 29-Sep-09 20.98 22.76 20.98 22.74 83,300 22.74 28-Sep-09 22.35 22.53 22.16 22.52 63,400 22.52 25-Sep-09 22.28 22.36 21.94 22.06 59,700 22.06 24-Sep-09 22.98 22.98 21.90 21.95 143,900 21.95 23-Sep-09 22.93 23.11 22.58 22.76 93,600 22.76 22-Sep-09 22.90 22.99 22.74 22.94 75,500 22.94 21-Sep-09 22.12 22.50 22.10 22.38 65,100 22.38 18-Sep-09 22.87 22.98 22.49 22.63 66,600 22.63 17-Sep-09 22.98 23.24 22.72 22.86 96,700 22.86 16-Sep-09 22.41 23.36 22.41 23.03 144,300 23.03 15-Sep-09 22.10 22.52 22.10 22.43 83,000 22.43 14-Sep-09 21.99 22.25 21.90 22.12 81,100 22.12 11-Sep-09 22.39 22.62 22.13 22.14 106,500 22.14 11-Sep-09 $ 0.405 Dividend 10-Sep-09 21.90 22.50 21.89 22.46 84,100 22.05 9-Sep-09 21.90 22.02 21.67 22.02 93,200 21.62 8-Sep-09 21.31 21.76 21.31 21.75 85,100 21.36 4-Sep-09 20.50 21.08 20.50 21.08 57,100 20.70 3-Sep-09 20.58 20.67 20.29 20.57 71,100 20.20 2-Sep-09 20.58 20.58 20.06 20.33 84,400 19.96 1-Sep-09 20.90 21.10 20.25 20.38 106,800 20.01 31-Aug-09 21.28 21.28 20.64 20.85 71,500 20.47 28-Aug-09 21.69 21.69 21.17 21.26 70,400 20.88 27-Aug-09 21.31 21.37 20.72 21.36 60,700 20.97 26-Aug-09 21.35 21.49 21.11 21.31 73,700 20.93 25-Aug-09 21.98 21.98 21.32 21.48 104,300 21.09 24-Aug-09 21.69 21.96 21.48 21.71 103,400 21.32 21-Aug-09 21.48 21.65 21.26 21.55 78,500 21.16 20-Aug-09 20.79 21.15 20.73 21.11 84,700 20.73 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions