BlackRock Energy and Resources Trust (BGR)

18.95
+0.36 (1.94%)
NYSE · Last Trade: Oct 31st, 9:49 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BlackRock Energy and Resources Trust (BGR)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202618.7519.0918.5518.95127,17018.95
10/29/202618.5718.6218.3018.5966,45318.59
10/28/202618.3318.5018.3218.4125,93218.41
10/27/202618.5518.6318.2118.3083,03218.30
10/26/202618.4918.7018.3918.5953,19718.59
10/23/202618.1718.5418.0018.5266,48718.52
10/22/202618.5018.5417.8818.1445,94018.14
10/21/202618.2418.3918.0218.3074,36218.30
10/20/202618.2718.4018.0418.2464,15818.24
10/19/202618.3118.3418.1718.2485,76718.24
10/16/202618.1018.4318.0518.36138,40718.36
10/15/202618.1818.1817.9518.01104,56918.01
10/14/202618.1818.2418.0518.2486,32618.24
10/13/202617.7318.1617.7318.1665,18218.16
10/12/202617.8017.9917.6417.8290,70317.82
10/09/202617.5317.8817.5317.71133,61017.71
10/08/202617.4217.6017.2017.55143,63717.55
10/07/202617.1317.5917.1217.17104,21917.17
10/06/202617.0917.3116.9817.3072,62117.30
10/05/202617.0417.1416.9217.1382,98717.13
10/02/202616.9317.0516.7817.0574,53517.05
10/01/202616.9117.0116.8517.00123,64517.00
9/30/202617.0017.0116.8416.90141,15216.90
9/29/202616.9817.0416.6217.01135,42317.01
9/28/202617.1617.1717.0617.12282,03717.12
9/25/202617.1817.3816.9917.06118,53917.06
9/24/202617.2917.3117.1517.2448,62217.24
9/23/202617.1017.2817.1017.1560,94417.15
9/22/202617.1417.1816.8817.0589,82217.05
9/21/202617.5117.5717.2317.2596,61317.25
9/18/202617.6517.6817.3417.5984,37817.59
9/17/202617.3617.6017.3617.5940,01017.59
9/16/202617.6717.7717.3217.42118,12317.42
9/15/202617.4717.7917.4717.79100,59417.79
9/14/202617.8717.9217.4717.5485,57217.54
9/11/202617.5517.7817.5217.6363,54117.63
9/10/202617.7217.8017.4317.61192,31017.61
9/09/202617.6217.6517.4517.59122,77917.59
9/08/202617.3917.4917.2617.4376,76917.43
9/04/202617.2917.4317.0117.2071,25417.20
9/03/202617.4917.5517.3017.37110,91117.37
9/02/202617.4317.5017.0917.5093,88417.50
9/01/202617.4417.4817.2517.43100,73217.43
8/31/202617.1217.4117.0017.2396,91017.23
8/28/202616.8516.9716.7616.9699,41216.96
8/27/202617.0217.1016.7716.8589,98616.85
8/26/202616.9717.1916.8617.0267,02317.02
8/25/202617.1717.2817.0017.00123,58917.00
8/24/202617.4517.4517.1617.2572,77717.25
8/21/202617.5417.5917.3817.43102,40617.43
8/20/202617.5017.6017.4017.45168,86017.45
8/19/202617.3017.4117.2617.27126,49617.27
8/18/202617.0917.3217.0917.2286,24217.22
8/17/202616.9517.0716.9117.0079,48217.00
8/14/202616.7716.9316.6316.8952,63916.89
8/13/202616.6616.8216.5716.8048,75416.80
8/12/202616.8016.8216.6816.7368,57616.73
8/11/202616.6316.9116.5816.7388,37316.73
8/10/202616.0316.5815.9816.58134,42716.58
8/07/202615.9316.0215.8315.9277,42215.92
8/06/202616.0016.0615.8716.0086,68916.00
8/05/202616.1816.2215.8015.8177,33915.81
8/04/202616.0916.3015.8816.1358,54816.13
8/03/202616.3716.4616.1616.3398,93116.33