NYSE - Delayed Quote USD

BlackRock Energy and Resources Trust (BGR)

13.44 +0.14 (+1.05%)
At close: 4:00 PM EDT
13.54 +0.10 (+0.74%)
After hours: 5:16 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 13.26 13.46 13.26 13.44 13.44 62,468
Apr 24, 2024 13.30 13.33 13.26 13.30 13.30 40,500
Apr 23, 2024 13.26 13.39 13.20 13.34 13.34 34,800
Apr 22, 2024 13.20 13.30 13.07 13.26 13.26 50,500
Apr 19, 2024 13.12 13.29 13.12 13.19 13.19 54,300
Apr 18, 2024 13.19 13.23 13.08 13.11 13.11 54,800
Apr 17, 2024 13.16 13.29 13.11 13.18 13.18 91,100
Apr 16, 2024 13.24 13.29 13.07 13.12 13.12 71,400
Apr 15, 2024 13.38 13.40 13.22 13.23 13.23 46,900
Apr 12, 2024 0.07 Dividend
Apr 12, 2024 13.53 13.63 13.27 13.31 13.31 137,600
Apr 11, 2024 13.62 13.67 13.41 13.51 13.44 87,500
Apr 10, 2024 13.44 13.61 13.44 13.57 13.50 64,100
Apr 9, 2024 13.64 13.66 13.46 13.51 13.44 103,500
Apr 8, 2024 13.65 13.68 13.55 13.60 13.53 107,900
Apr 5, 2024 13.54 13.65 13.47 13.63 13.56 77,500
Apr 4, 2024 13.55 13.57 13.44 13.50 13.43 92,900
Apr 3, 2024 13.43 13.54 13.40 13.50 13.43 120,000
Apr 2, 2024 13.35 13.44 13.25 13.44 13.37 144,300
Apr 1, 2024 13.25 13.30 13.16 13.30 13.24 91,700
Mar 28, 2024 13.08 13.25 13.01 13.25 13.19 188,000
Mar 27, 2024 12.93 13.01 12.93 13.00 12.94 72,500
Mar 26, 2024 13.10 13.10 12.97 12.97 12.91 49,700
Mar 25, 2024 13.03 13.15 13.01 13.09 13.03 45,400
Mar 22, 2024 13.00 13.01 12.92 13.00 12.94 37,800
Mar 21, 2024 12.91 12.99 12.91 12.98 12.92 62,700
Mar 20, 2024 12.87 12.96 12.81 12.95 12.89 56,600
Mar 19, 2024 12.84 12.97 12.84 12.96 12.90 61,100
Mar 18, 2024 12.90 12.94 12.80 12.85 12.79 59,700
Mar 15, 2024 12.77 12.90 12.77 12.83 12.77 46,100
Mar 14, 2024 0.07 Dividend
Mar 14, 2024 12.84 12.84 12.74 12.78 12.72 50,500
Mar 13, 2024 12.69 12.90 12.69 12.85 12.72 54,100
Mar 12, 2024 12.69 12.70 12.63 12.66 12.53 59,200
Mar 11, 2024 12.60 12.69 12.55 12.68 12.55 36,900
Mar 8, 2024 12.56 12.60 12.52 12.59 12.46 51,400
Mar 7, 2024 12.42 12.60 12.40 12.57 12.44 63,800
Mar 6, 2024 12.48 12.56 12.44 12.48 12.36 82,400
Mar 5, 2024 12.28 12.43 12.25 12.38 12.26 81,400
Mar 4, 2024 12.50 12.50 12.29 12.32 12.20 108,800
Mar 1, 2024 12.33 12.53 12.33 12.49 12.37 106,000
Feb 29, 2024 12.32 12.40 12.26 12.29 12.17 163,800
Feb 28, 2024 12.20 12.32 12.20 12.24 12.12 43,600
Feb 27, 2024 12.31 12.37 12.23 12.25 12.13 62,900
Feb 26, 2024 12.31 12.38 12.30 12.31 12.19 56,500
Feb 23, 2024 12.33 12.35 12.25 12.31 12.19 43,600
Feb 22, 2024 12.36 12.42 12.30 12.38 12.26 46,600
Feb 21, 2024 12.15 12.42 12.13 12.37 12.25 49,700
Feb 20, 2024 12.30 12.31 12.17 12.19 12.07 50,700
Feb 16, 2024 12.31 12.35 12.23 12.26 12.14 63,500
Feb 15, 2024 12.07 12.35 12.05 12.31 12.19 41,800
Feb 14, 2024 0.07 Dividend
Feb 14, 2024 12.20 12.27 12.06 12.07 11.95 87,100
Feb 13, 2024 12.31 12.35 12.18 12.22 12.03 63,100
Feb 12, 2024 12.10 12.31 12.10 12.29 12.10 94,400
Feb 9, 2024 12.18 12.18 12.04 12.06 11.87 56,700
Feb 8, 2024 12.00 12.14 12.00 12.10 11.91 42,700
Feb 7, 2024 12.03 12.12 11.97 12.01 11.83 123,600
Feb 6, 2024 12.03 12.17 12.03 12.04 11.86 63,200
Feb 5, 2024 12.07 12.07 11.88 12.04 11.86 66,400
Feb 2, 2024 12.09 12.15 12.05 12.07 11.88 82,000
Feb 1, 2024 12.19 12.25 12.07 12.12 11.93 174,400
Jan 31, 2024 12.23 12.27 12.08 12.11 11.92 115,600
Jan 30, 2024 12.18 12.32 12.15 12.30 12.11 77,100
Jan 29, 2024 12.32 12.32 12.15 12.27 12.08 83,100
Jan 26, 2024 12.28 12.30 12.14 12.28 12.09 61,700
Jan 25, 2024 12.23 12.27 12.08 12.27 12.08 76,100
Jan 24, 2024 12.05 12.12 11.99 12.07 11.88 80,200
Jan 23, 2024 11.86 12.02 11.86 11.98 11.80 109,800
Jan 22, 2024 11.91 11.98 11.87 11.87 11.69 128,900
Jan 19, 2024 12.06 12.12 11.94 11.99 11.81 46,600
Jan 18, 2024 12.02 12.21 12.02 12.04 11.86 67,000
Jan 17, 2024 12.28 12.35 11.97 12.02 11.84 60,200
Jan 16, 2024 12.64 12.64 12.38 12.38 12.19 57,300
Jan 12, 2024 12.61 12.65 12.57 12.64 12.45 47,800
Jan 11, 2024 0.07 Dividend
Jan 11, 2024 12.46 12.55 12.43 12.44 12.25 53,000
Jan 10, 2024 12.51 12.58 12.43 12.47 12.21 67,000
Jan 9, 2024 12.52 12.54 12.34 12.53 12.27 49,400
Jan 8, 2024 12.53 12.55 12.41 12.55 12.29 125,300
Jan 5, 2024 12.63 12.67 12.55 12.60 12.34 132,800
Jan 4, 2024 12.79 12.79 12.58 12.59 12.33 98,500
Jan 3, 2024 12.60 12.80 12.53 12.74 12.48 115,300
Jan 2, 2024 12.45 12.73 12.44 12.60 12.34 75,000
Dec 29, 2023 12.41 12.57 12.38 12.45 12.19 81,500
Dec 28, 2023 12.49 12.57 12.38 12.42 12.16 42,500
Dec 27, 2023 12.62 12.69 12.51 12.56 12.30 39,700
Dec 26, 2023 12.63 12.72 12.58 12.64 12.38 87,000
Dec 22, 2023 12.55 12.71 12.51 12.60 12.34 64,100
Dec 21, 2023 12.45 12.66 12.37 12.49 12.23 65,800
Dec 20, 2023 12.56 12.66 12.44 12.44 12.18 129,300
Dec 19, 2023 12.42 12.53 12.37 12.51 12.25 54,800
Dec 18, 2023 12.28 12.44 12.28 12.41 12.15 60,400
Dec 15, 2023 12.41 12.41 12.17 12.20 11.95 35,000
Dec 14, 2023 0.07 Dividend
Dec 14, 2023 12.25 12.46 12.25 12.41 12.15 67,500
Dec 13, 2023 12.07 12.25 12.07 12.20 11.88 56,300
Dec 12, 2023 12.09 12.18 12.01 12.08 11.77 75,800
Dec 11, 2023 12.14 12.32 12.13 12.17 11.86 73,900
Dec 8, 2023 12.15 12.22 12.02 12.11 11.80 97,100
Dec 7, 2023 12.29 12.29 12.06 12.13 11.82 95,300
Dec 6, 2023 12.25 12.34 12.11 12.12 11.81 143,000
Dec 5, 2023 12.39 12.47 12.31 12.31 11.99 45,900
Dec 4, 2023 12.63 12.65 12.44 12.45 12.13 139,100
Dec 1, 2023 12.69 12.82 12.69 12.73 12.40 57,100
Nov 30, 2023 12.77 12.86 12.57 12.70 12.37 98,300
Nov 29, 2023 12.66 12.68 12.52 12.56 12.24 36,000
Nov 28, 2023 12.58 12.82 12.58 12.64 12.31 69,200
Nov 27, 2023 12.51 12.65 12.38 12.55 12.23 70,400
Nov 24, 2023 12.68 12.76 12.56 12.57 12.25 127,900
Nov 22, 2023 12.70 12.77 12.62 12.75 12.42 51,900
Nov 21, 2023 12.77 12.82 12.75 12.80 12.47 42,600
Nov 20, 2023 12.82 12.87 12.73 12.78 12.45 86,000
Nov 17, 2023 12.51 12.75 12.51 12.73 12.40 53,700
Nov 16, 2023 12.60 12.61 12.41 12.49 12.17 84,900
Nov 15, 2023 12.68 12.79 12.65 12.69 12.36 35,400
Nov 14, 2023 0.07 Dividend
Nov 14, 2023 12.73 12.76 12.66 12.69 12.36 44,600
Nov 13, 2023 12.52 12.77 12.52 12.69 12.30 58,200
Nov 10, 2023 12.29 12.78 12.24 12.53 12.14 152,500
Nov 9, 2023 12.25 12.30 12.19 12.20 11.82 123,500
Nov 8, 2023 12.30 12.38 12.18 12.19 11.81 126,900
Nov 7, 2023 12.54 12.61 12.34 12.35 11.97 126,200
Nov 6, 2023 12.91 13.00 12.60 12.65 12.26 117,900
Nov 3, 2023 13.01 13.01 12.76 12.82 12.42 148,700
Nov 2, 2023 12.95 13.01 12.89 12.99 12.59 94,700
Nov 1, 2023 12.73 12.88 12.71 12.86 12.46 141,600
Oct 31, 2023 12.61 12.66 12.58 12.61 12.22 79,100
Oct 30, 2023 12.48 12.62 12.41 12.50 12.11 52,700
Oct 27, 2023 12.69 12.69 12.39 12.44 12.06 70,900
Oct 26, 2023 12.56 12.65 12.50 12.55 12.16 97,100
Oct 25, 2023 12.58 12.70 12.56 12.61 12.22 78,800
Oct 24, 2023 12.76 12.80 12.61 12.63 12.24 109,900
Oct 23, 2023 12.82 12.86 12.71 12.72 12.33 126,200
Oct 20, 2023 12.97 12.99 12.85 12.86 12.46 53,300
Oct 19, 2023 12.97 13.09 12.91 13.01 12.61 29,300
Oct 18, 2023 13.05 13.10 12.99 13.00 12.60 81,500
Oct 17, 2023 12.89 13.05 12.87 13.04 12.64 51,500
Oct 16, 2023 13.00 13.02 12.88 12.98 12.58 73,800
Oct 13, 2023 0.07 Dividend
Oct 13, 2023 12.89 13.00 12.89 12.95 12.55 95,000
Oct 12, 2023 12.87 12.91 12.77 12.84 12.38 65,400
Oct 11, 2023 12.87 12.87 12.69 12.81 12.35 78,000
Oct 10, 2023 12.87 12.96 12.81 12.93 12.47 49,600
Oct 9, 2023 12.86 12.94 12.75 12.85 12.39 61,400
Oct 6, 2023 12.49 12.69 12.38 12.64 12.19 46,800
Oct 5, 2023 12.45 12.59 12.41 12.43 11.98 82,300
Oct 4, 2023 12.82 12.82 12.46 12.54 12.09 98,600
Oct 3, 2023 12.84 12.91 12.80 12.85 12.39 80,500
Oct 2, 2023 13.11 13.15 12.87 12.93 12.47 83,400
Sep 29, 2023 13.32 13.32 13.10 13.11 12.64 120,100
Sep 28, 2023 13.29 13.33 13.25 13.27 12.79 58,500
Sep 27, 2023 13.23 13.37 13.22 13.29 12.81 104,200
Sep 26, 2023 13.13 13.16 13.07 13.07 12.60 53,900
Sep 25, 2023 13.05 13.22 13.05 13.17 12.70 66,600
Sep 22, 2023 13.04 13.19 13.01 13.04 12.57 56,800
Sep 21, 2023 13.14 13.23 12.95 12.95 12.49 61,100
Sep 20, 2023 13.16 13.24 13.12 13.13 12.66 57,800
Sep 19, 2023 13.22 13.29 13.16 13.19 12.72 58,000
Sep 18, 2023 13.23 13.30 13.19 13.21 12.74 60,000
Sep 15, 2023 13.20 13.21 13.14 13.21 12.74 35,800
Sep 14, 2023 0.07 Dividend
Sep 14, 2023 13.07 13.25 13.07 13.25 12.77 104,000
Sep 13, 2023 13.11 13.15 13.00 13.01 12.48 89,900
Sep 12, 2023 13.05 13.23 13.03 13.11 12.58 91,900
Sep 11, 2023 13.15 13.20 12.95 13.00 12.47 73,800
Sep 8, 2023 13.03 13.17 13.01 13.05 12.52 44,900
Sep 7, 2023 13.04 13.12 12.99 13.01 12.48 72,200
Sep 6, 2023 13.05 13.12 12.96 13.07 12.54 50,900
Sep 5, 2023 13.11 13.11 13.04 13.04 12.51 62,300
Sep 1, 2023 12.97 13.03 12.95 13.03 12.50 74,300
Aug 31, 2023 12.93 12.94 12.82 12.84 12.32 90,900
Aug 30, 2023 12.82 12.87 12.80 12.87 12.35 77,700
Aug 29, 2023 12.73 12.80 12.65 12.77 12.25 64,300
Aug 28, 2023 12.71 12.76 12.68 12.71 12.19 87,700
Aug 25, 2023 12.55 12.72 12.54 12.66 12.14 88,100
Aug 24, 2023 12.57 12.63 12.54 12.56 12.05 33,500
Aug 23, 2023 12.58 12.60 12.44 12.58 12.07 42,800
Aug 22, 2023 12.65 12.74 12.59 12.61 12.10 38,100
Aug 21, 2023 12.72 12.73 12.61 12.64 12.12 45,200
Aug 18, 2023 12.60 12.71 12.56 12.65 12.13 59,700
Aug 17, 2023 12.65 12.74 12.62 12.64 12.12 128,800
Aug 16, 2023 12.55 12.66 12.53 12.55 12.04 80,700
Aug 15, 2023 12.65 12.74 12.52 12.55 12.04 73,800
Aug 14, 2023 0.07 Dividend
Aug 14, 2023 12.70 12.72 12.59 12.69 12.17 77,100
Aug 11, 2023 12.74 12.81 12.69 12.77 12.19 100,100
Aug 10, 2023 12.58 12.76 12.57 12.67 12.09 106,800
Aug 9, 2023 12.49 12.71 12.49 12.59 12.01 135,100
Aug 8, 2023 12.31 12.48 12.24 12.48 11.91 123,600
Aug 7, 2023 12.44 12.63 12.40 12.42 11.85 136,400
Aug 4, 2023 12.54 12.62 12.40 12.42 11.85 105,400
Aug 3, 2023 12.33 12.52 12.28 12.46 11.89 114,700
Aug 2, 2023 12.40 12.48 12.24 12.32 11.76 74,400
Aug 1, 2023 12.52 12.56 12.38 12.46 11.89 110,300
Jul 31, 2023 12.45 12.61 12.45 12.57 11.99 88,000
Jul 28, 2023 12.37 12.38 12.22 12.36 11.79 60,500
Jul 27, 2023 12.43 12.51 12.26 12.28 11.72 98,500
Jul 26, 2023 12.37 12.45 12.35 12.40 11.83 47,500
Jul 25, 2023 12.39 12.51 12.39 12.42 11.85 93,400
Jul 24, 2023 12.31 12.50 12.27 12.42 11.85 72,500
Jul 21, 2023 12.22 12.35 12.20 12.25 11.69 63,700
Jul 20, 2023 12.16 12.24 12.14 12.18 11.62 45,900
Jul 19, 2023 12.07 12.18 12.06 12.14 11.58 47,100
Jul 18, 2023 11.84 12.11 11.84 12.01 11.46 65,400
Jul 17, 2023 11.84 11.97 11.84 11.87 11.33 65,700
Jul 14, 2023 12.16 12.16 11.86 11.86 11.32 68,400
Jul 13, 2023 0.07 Dividend
Jul 13, 2023 12.16 12.23 12.09 12.21 11.65 73,300
Jul 12, 2023 12.24 12.31 12.17 12.18 11.56 84,700
Jul 11, 2023 12.01 12.17 12.01 12.14 11.52 94,900
Jul 10, 2023 12.00 12.03 11.90 11.99 11.38 53,800
Jul 7, 2023 11.73 12.07 11.73 11.99 11.38 44,800
Jul 6, 2023 11.92 12.03 11.72 11.77 11.17 35,900
Jul 5, 2023 12.08 12.12 11.96 12.02 11.41 35,300
Jul 3, 2023 12.07 12.16 12.05 12.12 11.50 33,800
Jun 30, 2023 12.10 12.11 11.70 12.04 11.43 70,000
Jun 29, 2023 11.90 12.00 11.85 11.99 11.38 36,500
Jun 28, 2023 11.82 11.94 11.70 11.89 11.28 31,000
Jun 27, 2023 11.86 11.87 11.78 11.79 11.19 44,800
Jun 26, 2023 11.64 11.94 11.55 11.86 11.26 70,200
Jun 23, 2023 11.63 11.73 11.61 11.70 11.10 41,800
Jun 22, 2023 11.81 11.83 11.69 11.71 11.11 83,000
Jun 21, 2023 11.78 11.98 11.70 11.91 11.30 65,200
Jun 20, 2023 11.93 11.99 11.74 11.80 11.20 64,000
Jun 16, 2023 12.07 12.09 11.96 12.02 11.41 67,000
Jun 15, 2023 11.95 12.11 11.92 12.04 11.43 53,900
Jun 14, 2023 0.07 Dividend
Jun 14, 2023 11.99 12.18 11.88 11.92 11.31 31,100
Jun 13, 2023 12.01 12.29 12.01 12.05 11.37 75,000
Jun 12, 2023 12.07 12.12 11.95 12.01 11.34 60,700
Jun 9, 2023 12.17 12.31 12.10 12.12 11.44 54,100
Jun 8, 2023 12.32 12.32 12.11 12.23 11.54 49,300
Jun 7, 2023 12.11 12.34 12.11 12.26 11.57 64,200
Jun 6, 2023 11.99 12.09 11.95 12.08 11.40 82,500
Jun 5, 2023 12.15 12.41 11.95 12.03 11.35 99,600
Jun 2, 2023 11.88 12.02 11.85 12.00 11.33 90,100
Jun 1, 2023 11.58 11.76 11.49 11.72 11.06 115,400
May 31, 2023 11.44 11.60 11.38 11.55 10.90 157,400
May 30, 2023 11.59 11.59 11.41 11.49 10.85 205,900
May 26, 2023 11.63 11.69 11.53 11.59 10.94 65,300
May 25, 2023 11.72 11.72 11.56 11.61 10.96 68,200
May 24, 2023 11.91 11.92 11.79 11.80 11.14 54,400
May 23, 2023 11.78 11.95 11.78 11.85 11.18 92,000
May 22, 2023 11.67 11.80 11.67 11.70 11.04 69,300
May 19, 2023 11.77 11.89 11.70 11.72 11.06 118,000
May 18, 2023 11.63 11.73 11.60 11.70 11.04 60,100
May 17, 2023 11.58 11.74 11.55 11.65 11.00 60,500
May 16, 2023 11.66 11.69 11.51 11.51 10.86 63,200
May 15, 2023 11.71 11.85 11.64 11.64 10.99 59,500
May 12, 2023 0.07 Dividend
May 12, 2023 11.93 12.01 11.71 11.71 11.05 36,500
May 11, 2023 12.05 12.08 11.91 11.99 11.25 59,400
May 10, 2023 12.18 12.26 11.97 12.10 11.36 76,400
May 9, 2023 11.98 12.22 11.98 12.14 11.40 54,300
May 8, 2023 12.20 12.20 11.97 11.98 11.25 40,900
May 5, 2023 11.88 12.06 11.88 12.03 11.29 79,600
May 4, 2023 11.74 11.86 11.66 11.67 10.95 98,900
May 3, 2023 11.78 11.93 11.71 11.78 11.06 84,200
May 2, 2023 12.22 12.32 11.77 11.93 11.20 72,400
May 1, 2023 12.44 12.48 12.24 12.30 11.55 63,300
Apr 28, 2023 12.24 12.53 12.14 12.53 11.76 53,000
Apr 27, 2023 12.09 12.20 12.07 12.19 11.44 158,800
Apr 26, 2023 12.15 12.25 12.07 12.13 11.39 89,800

Related Tickers

FIF First Trust Energy Infrastructure Fund
18.33
-0.11%
 
AWP abrdn Global Premier Properties Fund
3.6500
-1.62%
 
NDP Tortoise Energy Independence Fund, Inc.
34.14
-0.09%
 
JPC Nuveen Preferred & Income Opportunities Fund
6.97
-0.85%
 
EMO ClearBridge Energy Midstream Opportunity Fund Inc
41.30
+0.34%
 
FEI First Trust MLP and Energy Income Fund
9.81
+0.20%
 
IDE Voya Infrastructure, Industrials and Materials Fund
10.15
-1.55%
 
DFP Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.
17.95
-1.16%
 
RFI Cohen & Steers Total Return Realty Fund, Inc.
11.02
-2.48%
 
BCX Blackrock Resources & Commodities Strategy Trust
9.14
+0.11%