BlackRock Energy and Resources Trust

BGR · NYSE

Prices in USD

Historical prices

BlackRock Energy and Resources Trust (BGR), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 202618.7519.0918.5518.9518.95127,200
Oct 29, 202618.5718.6218.3018.5918.5966,500
Oct 28, 202618.3318.5018.3318.4118.4125,900
Oct 27, 202618.5518.6318.2118.3018.3083,000
Oct 26, 202618.4918.7018.3918.5918.5953,200
Oct 23, 202618.1718.5418.0018.5218.5266,400
Oct 22, 202618.5018.5417.8818.1418.1445,900
Oct 21, 202618.2418.3918.0218.3018.3074,400
Oct 20, 202618.2718.4018.0418.2418.2464,200
Oct 19, 202618.3118.3418.1718.2418.2485,800
Oct 16, 202618.1018.4318.0518.3618.36138,400
Oct 15, 202618.1818.1817.9518.0118.01104,000
Oct 14, 202618.1818.2418.0518.2418.1486,300
Oct 13, 202617.7318.1617.7318.1618.0665,200
Oct 12, 202617.8017.9917.6417.8217.7390,700
Oct 9, 202617.5317.8817.5317.7117.62133,600
Oct 8, 202617.4217.6017.2017.5517.46143,600
Oct 7, 202617.1317.5917.1217.1717.08104,200
Oct 6, 202617.0917.3116.9817.3017.2172,600
Oct 5, 202617.0417.1416.9217.1317.0483,000
Oct 2, 202616.9317.0516.7817.0516.9674,500
Oct 1, 202616.9117.0116.8517.0016.91123,600
Sep 30, 202617.0017.0116.8516.9016.81141,200
Sep 29, 202616.9817.0416.6217.0116.92135,400
Sep 28, 202617.1617.1717.0617.1217.03282,000