Advertisement
Advertisement
U.S. markets close in 4 hours 54 minutes
Advertisement
Advertisement
Advertisement
Advertisement

BlackRock Energy and Resources Trust (BGR)

NYSE - Nasdaq Real Time Price. Currency in USD
12.75-0.14 (-1.09%)
As of 10:57AM EST. Market open.
Advertisement
Advertisement
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202212.7312.7712.6112.7512.7521,207
Nov 25, 202212.8912.9712.8312.8912.8923,700
Nov 23, 202212.8412.9112.7712.8512.8571,700
Nov 22, 202212.7112.9312.5712.9312.9397,300
Nov 21, 202212.4912.6112.2812.5312.53131,100
Nov 18, 202212.6512.7112.5012.6812.6896,600
Nov 17, 202212.6912.8412.6312.7412.74147,200
Nov 16, 202212.9813.0512.8212.8212.8299,900
Nov 15, 202212.9513.0812.9013.0113.01104,400
Nov 14, 202213.0413.1712.9112.9112.9195,600
Nov 14, 20220.059 Dividend
Nov 11, 202213.0513.2713.0513.1213.06127,600
Nov 10, 202213.0213.3812.9312.9712.91119,900
Nov 09, 202213.3013.3012.8112.8712.8189,400
Nov 08, 202213.4013.5413.2913.3913.33109,900
Nov 07, 202213.2113.4013.2013.4013.34134,000
Nov 04, 202213.2013.3113.1013.2413.18108,900
Nov 03, 202212.7413.0112.4613.0012.94136,800
Nov 02, 202213.0113.1312.7512.8212.76138,200
Nov 01, 202213.0413.1612.9513.0012.94169,100
Oct 31, 202212.8913.1912.8112.9712.91114,500
Oct 28, 202212.9413.0512.8112.9912.93102,200
Oct 27, 202212.9513.0512.8012.8312.7795,800
Oct 26, 202212.5112.8412.5112.8212.76102,800
Oct 25, 202212.5012.6812.4112.5612.50100,400
Oct 24, 202212.5412.6612.4912.5312.4788,900
Oct 21, 202212.2912.5812.2612.4912.43110,100
Oct 20, 202212.1912.3012.1212.2612.20356,400
Oct 19, 202211.8012.1111.8012.0712.02130,800
Oct 18, 202211.9612.0411.7011.7911.74138,000
Oct 17, 202211.8512.0211.8111.8311.78113,000
Oct 14, 202211.9311.9811.6711.7211.67128,800
Oct 13, 202211.5512.0811.5212.0411.99117,800
Oct 13, 20220.059 Dividend
Oct 12, 202211.6511.7811.5211.7111.6099,900
Oct 11, 202211.6011.9011.5511.6411.53139,500
Oct 10, 202212.0212.0411.7111.7511.64111,800
Oct 07, 202212.0512.1511.8511.9411.83156,200
Oct 06, 202211.8912.0211.8012.0211.91234,900
Oct 05, 202211.7311.9311.5811.8611.75105,500
Oct 04, 202211.5611.7211.5011.7011.5964,900
Oct 03, 202211.0711.3611.0711.3111.20101,500
Sep 30, 202210.8210.8910.6910.7810.6887,300
Sep 29, 202210.8110.8110.5410.7910.69165,600
Sep 28, 202210.5010.8610.4210.8110.7194,800
Sep 27, 202210.3710.6210.3110.3510.25154,900
Sep 26, 202210.4010.5410.2010.2310.13206,700
Sep 23, 202211.0511.0510.4010.4510.35420,500
Sep 22, 202211.3911.4211.2311.2611.1559,900
Sep 21, 202211.5811.5811.2611.2611.1570,200
Sep 20, 202211.4111.4411.3011.4111.3060,100
Sep 19, 202211.2211.4611.1511.4611.3581,300
Sep 16, 202211.5711.5711.3211.4511.3492,400
Sep 15, 202211.7711.7711.5811.6111.50121,500
Sep 14, 202211.6712.0111.6711.8711.7676,100
Sep 14, 20220.049 Dividend
Sep 13, 202211.7011.7911.5611.5911.43161,200
Sep 12, 202211.8211.9211.7311.7911.6369,300
Sep 09, 202211.5611.7011.4911.6811.5250,000
Sep 08, 202211.3611.3911.2911.3611.2091,800
Sep 07, 202211.3011.3711.2111.3411.18119,100
Sep 06, 202211.6711.6711.4111.4711.31101,900
Sep 02, 202211.4911.6511.4711.5111.3593,700
Sep 01, 202211.4211.4611.2411.2711.12103,800
Aug 31, 202211.4711.6811.4611.5611.40140,400
Aug 30, 202211.8911.9511.6011.6211.46155,500
Aug 29, 202211.9312.1211.9212.0411.88169,100
Aug 26, 202211.9812.0711.8711.8911.73112,500
Aug 25, 202211.9812.0511.9012.0011.84134,100
Aug 24, 202211.8711.9911.8611.9211.76109,500
Aug 23, 202211.6912.0011.6911.9011.74143,600
Aug 22, 202211.6111.6611.4411.5811.4298,100
Aug 19, 202211.6911.7511.6111.6711.5199,000
Aug 18, 202211.5611.7411.5611.7111.5599,400
Aug 17, 202211.3711.5611.3511.4911.33101,600
Aug 16, 202211.3511.5011.3411.4311.27118,500
Aug 15, 202211.3411.3811.2011.3611.20131,000
Aug 12, 202211.5911.6311.4611.6011.44121,900
Aug 12, 20220.049 Dividend
Aug 11, 202211.4411.7011.4411.6511.4492,900
Aug 10, 202211.3211.3911.1011.3311.1393,600
Aug 09, 202211.2811.3711.2011.2411.0465,200
Aug 08, 202211.2811.3211.1311.1710.97154,100
Aug 05, 202210.9411.2810.7311.2311.0375,100
Aug 04, 202211.2511.2511.0111.0310.8393,900
Aug 03, 202211.6311.6911.2711.2811.08138,000
Aug 02, 202211.6211.6611.4911.5611.3556,800
Aug 01, 202211.5511.6311.3911.5811.3751,400
Jul 29, 202211.5611.7611.5011.6711.4696,800
Jul 28, 202211.3011.3711.1811.3511.1594,700
Jul 27, 202211.0111.2810.9411.2611.06102,700
Jul 26, 202211.1211.1410.8810.9410.74122,000
Jul 25, 202210.7510.9910.7010.9910.79102,300
Jul 22, 202210.7410.8210.6610.7110.5268,700
Jul 21, 202210.7410.7710.5310.7410.55122,000
Jul 20, 202210.6910.9210.6910.8710.6861,400
Jul 19, 202210.5110.7610.5010.7210.53111,400
Jul 18, 202210.5310.6310.4310.4410.2569,100
Jul 15, 202210.2810.3310.2010.3010.1261,600
Jul 14, 202210.1610.199.9310.169.98108,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement