Singapore markets open in 1 hour 17 minutes

BlackRock Energy and Resources Trust (BGR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.25+0.06 (+0.59%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 202110.1810.2710.1710.2510.25127,657
19 Oct 202110.2210.2610.1610.1910.19161,400
18 Oct 202110.3110.4010.0810.1610.16358,500
15 Oct 202110.2510.3310.2510.2810.2896,200
14 Oct 202110.2110.2510.1610.2210.22125,000
14 Oct 20210.038 Dividend
13 Oct 202110.1210.1910.0210.1910.1583,700
12 Oct 202110.1310.1710.0710.1510.1191,100
11 Oct 202110.2410.2410.0710.1110.07174,500
08 Oct 202110.0010.129.9910.1110.07193,800
07 Oct 20219.889.959.849.949.90118,600
06 Oct 20219.909.939.739.869.82146,700
05 Oct 20219.9410.009.879.939.89195,800
04 Oct 20219.729.909.729.839.79228,300
01 Oct 20219.599.719.569.679.63110,500
30 Sep 20219.639.639.489.489.44206,700
29 Sep 20219.659.659.479.609.56122,700
28 Sep 20219.659.739.559.589.54210,600
27 Sep 20219.449.619.449.619.57160,500
24 Sep 20219.209.319.209.309.2788,800
23 Sep 20219.129.269.049.249.21168,600
22 Sep 20218.939.138.939.049.01131,900
21 Sep 20218.778.878.738.848.8195,500
20 Sep 20218.818.828.598.708.67120,100
17 Sep 20218.999.058.958.998.9653,700
16 Sep 20219.139.149.029.028.9955,100
15 Sep 20218.969.158.969.149.11112,500
14 Sep 20219.089.088.848.888.85104,100
14 Sep 20210.038 Dividend
13 Sep 20218.979.068.929.038.96121,800
10 Sep 20218.938.958.848.868.7981,300
09 Sep 20218.788.948.778.818.7494,300
08 Sep 20218.868.948.768.808.7396,300
07 Sep 20218.908.968.848.848.7783,200
03 Sep 20218.918.978.878.908.8360,500
02 Sep 20218.798.968.798.908.8371,800
01 Sep 20218.818.848.728.738.6695,100
31 Aug 20218.868.868.758.818.7470,700
30 Aug 20218.938.938.808.858.7874,900
27 Aug 20218.708.938.708.848.7777,700
26 Aug 20218.778.778.638.648.5767,500
25 Aug 20218.718.808.668.758.68105,200
24 Aug 20218.618.708.608.668.59104,200
23 Aug 20218.438.588.418.538.46181,100
20 Aug 20218.228.338.188.288.21172,800
19 Aug 20218.398.438.208.258.18217,300
18 Aug 20218.698.738.528.528.4596,600
17 Aug 20218.708.818.668.688.6191,900
16 Aug 20218.838.838.708.778.70117,400
13 Aug 20218.948.978.868.888.81120,200
13 Aug 20210.038 Dividend
12 Aug 20219.009.058.938.998.8894,500
11 Aug 20218.938.998.878.998.8880,400
10 Aug 20218.828.938.808.928.81120,900
09 Aug 20218.878.898.778.788.67121,500
06 Aug 20218.958.978.908.908.7955,100
05 Aug 20218.758.958.748.868.75141,600
04 Aug 20218.798.848.718.738.62206,700
03 Aug 20218.738.878.708.858.74102,100
02 Aug 20218.788.938.738.748.63156,800
30 Jul 20218.878.888.738.788.6756,200
29 Jul 20218.948.948.848.858.7477,500
28 Jul 20218.708.858.658.798.6870,800
27 Jul 20218.798.818.668.708.5991,400
26 Jul 20218.738.958.728.818.70138,900
23 Jul 20218.918.938.758.788.67215,200
22 Jul 20218.838.858.708.828.7192,300
21 Jul 20218.678.858.608.818.70173,500
20 Jul 20218.378.568.358.508.40195,700
19 Jul 20218.608.608.298.408.30277,400
16 Jul 20219.069.128.688.718.60215,900
15 Jul 20219.179.269.049.048.93142,800
14 Jul 20219.589.609.269.299.1888,700
14 Jul 20210.038 Dividend
13 Jul 20219.629.659.579.579.4260,700
12 Jul 20219.699.769.639.659.50107,900
09 Jul 20219.709.799.629.759.5960,600
08 Jul 20219.719.729.509.629.47152,900
07 Jul 20219.899.949.699.799.6391,100
06 Jul 202110.1510.159.859.929.76153,600
02 Jul 202110.0510.069.9410.039.8779,800
01 Jul 20219.9910.059.9610.029.8668,400
30 Jun 20219.929.989.809.819.65127,100
29 Jun 20219.859.939.839.859.69120,700
28 Jun 202110.1310.139.739.839.67142,300
25 Jun 202110.1010.1210.0010.089.9249,200
24 Jun 202110.0410.049.9210.009.8482,700
23 Jun 20219.9610.039.909.969.8085,900
22 Jun 20219.769.919.739.879.7171,800
21 Jun 20219.439.829.439.759.59148,500
18 Jun 20219.559.659.409.429.27156,000
17 Jun 202110.1510.219.629.689.52258,200
16 Jun 202110.2610.3010.1510.1810.02152,200
15 Jun 202110.1510.2810.1210.2510.09103,400
14 Jun 202110.2310.3710.0910.129.96198,200
14 Jun 20210.038 Dividend
11 Jun 202110.2810.2910.1410.159.9589,900
10 Jun 202110.0710.259.9910.199.99277,800
09 Jun 20219.9310.039.9210.019.81116,200
08 Jun 20219.869.939.849.909.7069,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...