USX:BGR - BlackRock Energy and Resources Trust BlackRock Energy and Resources
Sector: Financials, Industry: Asset Management & Custody Banks
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
18 Jun 2021 USD 9.65 9.4 9.55 9.42 9.42 -0.260 (-2.69%) 156,020
17 Jun 2021 USD 10.2114 9.6205 10.15 9.68 9.68 -0.500 (-4.91%) 258,249
16 Jun 2021 USD 10.3 10.15 10.26 10.18 10.18 -0.070 (-0.68%) 152,151
15 Jun 2021 USD 10.28 10.12 10.15 10.25 10.25 +0.130 (+1.28%) 103,408
14 Jun 2021 USD 10.37 10.09 10.23 10.12 10.12 -0.030 (-0.30%) 198,222
11 Jun 2021 USD 10.29 10.14 10.28 10.15 10.15 -0.040 (-0.39%) 89,880
10 Jun 2021 USD 10.25 9.99 10.07 10.19 10.19 +0.180 (+1.80%) 277,794
9 Jun 2021 USD 10.03 9.9191 9.93 10.01 10.01 +0.110 (+1.11%) 116,159
8 Jun 2021 USD 9.93 9.835 9.86 9.9 9.9 +0.040 (+0.41%) 69,406
7 Jun 2021 USD 9.98 9.698 9.9 9.86 9.86 -0.060 (-0.60%) 87,465
4 Jun 2021 USD 10.03 9.85 10.0 9.92 9.92 +0.010 (+0.10%) 136,725
3 Jun 2021 USD 10.08 9.8358 9.85 9.91 9.91 +0.020 (+0.20%) 182,800
2 Jun 2021 USD 9.95 9.65 9.66 9.89 9.89 +0.280 (+2.91%) 179,181
1 Jun 2021 USD 9.69 9.49 9.5 9.61 9.61 +0.190 (+2.02%) 161,572
28 May 2021 USD 9.54 9.42 9.5 9.42 9.42 -0.040 (-0.42%) 68,588
27 May 2021 USD 9.59 9.43 9.57 9.46 9.46 -0.050 (-0.53%) 70,532
26 May 2021 USD 9.52 9.41 9.41 9.51 9.51 +0.100 (+1.06%) 60,459
25 May 2021 USD 9.61 9.39 9.56 9.41 9.41 -0.130 (-1.36%) 75,426
24 May 2021 USD 9.57 9.35 9.38 9.54 9.54 +0.190 (+2.03%) 89,665
21 May 2021 USD 9.43 9.31 9.35 9.35 9.35 +0.060 (+0.65%) 64,995
20 May 2021 USD 9.35 9.23 9.33 9.29 9.29 -0.060 (-0.64%) 83,210
19 May 2021 USD 9.45 9.28 9.4 9.35 9.35 -0.230 (-2.40%) 118,869
18 May 2021 USD 9.68 9.5 9.68 9.58 9.58 -0.040 (-0.42%) 114,520
17 May 2021 USD 9.63 9.44 9.55 9.62 9.62 +0.060 (+0.63%) 171,246
14 May 2021 USD 9.5798 9.41 9.41 9.56 9.56 +0.200 (+2.14%) 65,080
13 May 2021 USD 9.47 9.21 9.38 9.36 9.36 -0.100 (-1.06%) 172,109
12 May 2021 USD 9.63 9.43 9.43 9.46 9.46 +0.030 (+0.32%) 131,057
11 May 2021 USD 9.48 9.315 9.48 9.43 9.43 -0.120 (-1.26%) 107,222
10 May 2021 USD 9.676 9.52 9.6 9.55 9.55 +0.060 (+0.63%) 149,403
7 May 2021 USD 9.54 9.28 9.28 9.49 9.49 +0.150 (+1.61%) 118,619