BlackRock Energy and Resources Trust (BGR)

14.82
+0.09 (0.61%)
NYSE· Last Trade: Jul 1st, 1:11 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BlackRock Energy and Resources Trust (BGR)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202614.7114.9014.7114.82139,49914.82
6/29/202614.7514.9014.6914.7391,62414.73
6/26/202614.7314.8314.6214.6686,35314.66
6/25/202614.5814.8214.5114.81141,23514.81
6/24/202614.8014.8014.5114.60102,96014.60
6/23/202614.7614.9414.7514.94104,14514.94
6/22/202614.7414.8214.6314.74156,91514.74
6/18/202614.8915.0314.4714.62225,71514.62
6/17/202615.0515.1314.9114.96124,67114.96
6/16/202615.0515.1914.9815.0394,23515.03
6/15/202615.3115.6615.0015.18245,44415.18
6/12/202615.8516.0715.6215.80168,48415.70
6/11/202615.9916.1815.8015.84111,18615.74
6/10/202615.9516.1115.8815.99110,57715.89
6/09/202615.9315.9315.6415.7874,67315.68
6/08/202615.9016.1115.8915.9269,11115.82
6/05/202616.0316.1115.7515.7573,89115.65
6/04/202615.9616.2315.9216.0464,85415.94
6/03/202616.0416.2715.9616.0769,16115.97
6/02/202615.7716.0015.7715.9777,12415.87
6/01/202615.6215.8615.6015.78152,30715.68
5/29/202615.5815.6615.4615.50104,38515.40
5/28/202615.7915.7915.5115.59138,45615.49
5/27/202615.7515.8015.5115.55301,49915.45
5/26/202616.3016.3515.8915.94176,14015.84
5/22/202616.5416.5416.3116.3877,60516.28
5/21/202616.6116.6116.3416.4161,39116.31
5/20/202616.7216.8616.5116.55126,28516.45
5/19/202616.7416.8416.5416.76132,02116.66
5/18/202616.4816.7716.3916.71102,96116.61
5/15/202616.3716.5716.3416.4285,84416.32
5/14/202616.3616.4316.2816.4350,48516.23
5/13/202616.2616.3416.1916.2947,59416.09
5/12/202616.3216.3916.1716.3053,93516.10
5/11/202616.0016.1915.9916.1773,00915.98
5/08/202615.9215.9915.7715.8345,21715.64
5/07/202615.9615.9915.7315.94139,52015.75
5/06/202616.3716.5516.0916.15153,70015.96
5/05/202616.8316.9516.7616.8956,76616.69
5/04/202616.7516.9216.6816.8357,96516.63
5/01/202616.9317.0016.5916.77122,14916.57
4/30/202616.7016.9816.6316.9794,67616.77
4/29/202616.6316.8016.4316.80135,84216.60
4/28/202616.4016.5816.2716.41105,78516.21
4/27/202616.2616.5016.2016.2786,89516.07
4/24/202616.2416.2416.0716.2255,59916.03
4/23/202616.3716.3716.1716.2897,24016.08
4/22/202616.1216.2316.0816.2271,99916.03
4/21/202615.9115.9715.7315.9763,89015.78
4/20/202615.8315.9815.7215.8097,37615.61
4/17/202615.7915.7915.3715.75244,02115.56
4/16/202615.9216.2115.9216.20108,29416.01
4/15/202615.9416.0415.8115.8991,94615.70
4/14/202616.1916.1915.8716.04168,97415.75
4/13/202616.2116.3716.0616.20141,91015.91
4/10/202616.1116.2215.8516.01196,90215.72
4/09/202616.3816.6616.1216.2078,68515.91
4/08/202616.1416.3115.6816.30215,25316.01
4/07/202616.6416.9916.5916.70117,78616.40
4/06/202616.5516.6016.3916.5683,37616.26
4/02/202616.7516.9216.3316.54185,45316.24
4/01/202616.8816.9916.2816.32391,42616.03