BlackRock Energy and Resources Trust (BGR)

16.22
-0.06 (-0.37%)
NYSE · Last Trade: Apr 25th, 6:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BlackRock Energy and Resources Trust (BGR)

DateOpenHighLowCloseVolumeAdjusted Close
4/24/202616.2416.2416.0716.2255,59916.22
4/23/202616.3716.3716.1716.2897,24016.28
4/22/202616.1216.2316.0816.2271,99916.22
4/21/202615.9115.9715.7315.9763,89015.97
4/20/202615.8315.9815.7215.8097,37615.80
4/17/202615.7915.7915.3715.75244,02115.75
4/16/202615.9216.2115.9216.20108,29416.20
4/15/202615.9416.0415.8115.8991,94615.89
4/14/202616.1916.1915.8716.04168,97415.94
4/13/202616.2116.3716.0616.20141,91016.10
4/10/202616.1116.2215.8516.01196,90215.91
4/09/202616.3816.6616.1216.2078,68516.10
4/08/202616.1416.3115.6816.30215,25316.20
4/07/202616.6416.9916.5916.70117,78616.60
4/06/202616.5516.6016.3916.5683,37616.46
4/02/202616.7516.9216.3316.54185,45316.44
4/01/202616.8816.9916.2816.32391,42616.22
3/31/202617.3517.7017.0617.31306,50817.21
3/30/202617.5117.6917.3117.35177,18617.25
3/27/202617.3117.4417.1017.39131,21317.28
3/26/202617.0617.2616.9817.21133,15017.11
3/25/202616.8517.0416.6416.99181,70916.89
3/24/202616.5216.9216.5216.92242,51716.82
3/23/202616.3516.5516.1816.45312,07916.35
3/20/202616.8916.8916.6016.61212,99316.51
3/19/202616.4816.8116.3916.72264,68216.62
3/18/202616.4316.5216.2816.3980,10616.29
3/17/202616.3816.5616.3016.43105,93616.33
3/16/202616.2816.4416.2216.28160,01616.18
3/13/202616.3916.4316.2416.28164,20016.18
3/12/202616.3616.5816.2216.43251,87516.23
3/11/202615.7516.2115.7016.18161,38215.99
3/10/202615.7415.9215.6315.68104,20515.49
3/09/202615.8215.9915.7515.88355,83915.69
3/06/202615.7915.8415.6115.72164,60115.53
3/05/202615.7115.8615.6015.68132,58715.49
3/04/202615.6515.7215.4215.65142,81515.46
3/03/202616.1216.1415.5115.72296,23915.53
3/02/202616.2016.2515.8016.02217,77315.83
2/27/202615.7815.8215.6115.7580,27415.56
2/26/202615.4915.7615.3115.6192,86015.42
2/25/202615.5715.5715.3315.5087,08815.32
2/24/202615.4515.5315.3015.46146,88315.28
2/23/202615.3715.5515.3215.39130,07415.21
2/20/202615.2115.3415.1515.32261,56015.14
2/19/202615.2215.3015.2215.23115,64915.05
2/18/202614.9415.0914.9215.08120,47514.90
2/17/202614.9915.0914.6814.85147,73314.67
2/13/202614.8915.0914.8314.96185,83114.78
2/12/202615.2015.3014.8214.94266,68214.67
2/11/202615.0115.2315.0115.20406,89114.92
2/10/202615.0015.1414.8614.92375,93214.65
2/09/202614.8414.9914.8414.99257,09914.72
2/06/202614.7014.9014.6714.90225,45614.63
2/05/202614.7014.7414.4514.58202,66214.31
2/04/202614.7514.9314.6214.87298,42414.60
2/03/202614.4314.7814.4314.78449,14514.51
2/02/202615.3715.3814.3714.45729,92214.19
1/30/202615.4615.5715.1915.52118,24215.24
1/29/202615.5115.6615.3615.49104,66415.21
1/28/202615.2615.3315.1115.3241,96715.04
1/27/202614.9315.1814.9215.18102,00614.90
1/26/202615.1615.1614.8514.88102,43214.61