Dark

BGR
Blackrock Energy and Resources Trust
stock NYSE Closed Ended Fund

At Close

Jul 31, 2026 3:59:30 PM EDT

16.56USD+1.161%(+0.19)81,336

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 27, 2026 8:59:30 AM EDT

16.30USD-0.428%(-0.07)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

16.55USD-0.060%(-0.01)412

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	16.4100	16.6017	16.2800	16.5500	+1.100%	81,341	0.000%
2026-07-30	16.0600	16.3700	16.0100	16.3700	+1.614%	66,170	+1.100%
2026-07-29	16.1800	16.3488	16.0400	16.1100	+1.003%	85,562	+2.731%
2026-07-28	16.0800	16.2000	15.8850	15.9500	-1.361%	59,456	+3.762%
2026-07-27	16.2100	16.4099	16.1100	16.1700	-2.000%	86,794	+2.350%
2026-07-24	16.5800	16.7550	16.4513	16.5000	-0.483%	61,873	+0.303%
2026-07-23	16.5700	16.7500	16.4800	16.5800	+1.036%	97,094	-0.181%
2026-07-22	16.3500	16.5500	16.3500	16.4100	+0.985%	70,974	+0.853%
2026-07-21	16.2000	16.2700	16.1201	16.2500	+0.557%	67,041	+1.846%
2026-07-20	16.0400	16.1700	16.0200	16.1600	+1.000%	91,169	+2.413%
2026-07-17	16.0800	16.1500	15.9600	16.0000	+0.503%	64,942	+3.438%
2026-07-16	15.9600	16.0851	15.9118	15.9200	-0.125%	60,243	+3.957%
2026-07-15	16.1000	16.1000	15.8100	15.9400	-0.994%	109,681	+3.827%
2026-07-14	16.1700	16.1749	15.9200	16.1000	+0.751%	90,904	+2.795%
2026-07-13	15.6700	16.0000	15.6000	15.9800	+2.964%	92,835	+3.567%
2026-07-10	15.5400	15.5499	15.3816	15.5200	+0.779%	126,902	+6.637%
2026-07-09	15.4100	15.5113	15.3300	15.4000	-0.388%	114,721	+7.468%
2026-07-08	15.5800	15.5994	15.3500	15.4600	+0.914%	87,734	+7.050%
2026-07-07	14.9900	15.3300	14.9900	15.3200	+2.612%	78,722	+8.029%
2026-07-06	15.0000	15.0100	14.8801	14.9300	-0.201%	91,312	+10.851%
2026-07-02	14.8600	15.0100	14.8050	14.9600	+1.561%	84,170	+10.628%
2026-07-01	14.9200	14.9799	14.6650	14.7300	-0.607%	83,114	+12.356%
2026-06-30	14.7100	14.9000	14.7100	14.8200	+0.611%	139,498	+11.673%
2026-06-29	14.7500	14.9000	14.6850	14.7300	+0.477%	91,624	+12.356%
2026-06-26	14.7300	14.8323	14.6201	14.6600	-1.013%	86,353	+12.892%
2026-06-25	14.5800	14.8200	14.5109	14.8100	+1.438%	141,235	+11.749%
2026-06-24	14.8000	14.8000	14.5100	14.6000	-2.276%	102,959	+13.356%
2026-06-23	14.7600	14.9412	14.7500	14.9400	+1.357%	104,144	+10.776%
2026-06-22	14.7400	14.8200	14.6300	14.7400	+0.821%	156,915	+12.280%
2026-06-18	14.8900	15.0300	14.4700	14.6200	-2.273%	225,715	+13.201%
2026-06-17	15.0500	15.1350	14.9100	14.9600	-0.466%	124,671	+10.628%
2026-06-16	15.0500	15.1899	14.9800	15.0300	-0.988%	94,235	+10.113%
2026-06-15	15.3100	15.6600	15.0005	15.1800	-3.924%	245,449	+9.025%
2026-06-12	15.8500	16.0690	15.6200	15.8000	-0.253%	168,484	+4.747%
2026-06-11	15.9900	16.1800	15.8000	15.8400	-0.938%	111,186	+4.482%
2026-06-10	15.9500	16.1100	15.8800	15.9900	+1.331%	110,605	+3.502%
2026-06-09	15.9300	15.9300	15.6450	15.7800	-0.879%	74,678	+4.880%
2026-06-08	15.9000	16.1150	15.8900	15.9200	+1.079%	69,110	+3.957%
2026-06-05	16.0300	16.1100	15.7500	15.7500	-1.808%	73,890	+5.079%
2026-06-04	15.9600	16.2300	15.9200	16.0400	-0.187%	64,854	+3.180%
2026-06-03	16.0400	16.2700	15.9650	16.0700	+0.626%	69,161	+2.987%
2026-06-02	15.7700	16.0000	15.7700	15.9700	+1.204%	77,124	+3.632%
2026-06-01	15.6200	15.8600	15.6000	15.7800	+1.806%	152,307	+4.880%
2026-05-29	15.5800	15.6600	15.4600	15.5000	-0.577%	104,385	+6.774%
2026-05-28	15.7900	15.7900	15.5100	15.5900	+0.257%	138,456	+6.158%
2026-05-27	15.7500	15.7999	15.5100	15.5500	-2.447%	301,497	+6.431%
2026-05-26	16.3000	16.3500	15.8900	15.9400	-2.686%	176,140	+3.827%
2026-05-22	16.5400	16.5400	16.3100	16.3800	-0.183%	77,604	+1.038%
2026-05-21	16.6100	16.6100	16.3350	16.4100	-0.846%	61,398	+0.853%
2026-05-20	16.7200	16.8600	16.5100	16.5500	-1.253%	126,285	0.000%
2026-05-19	16.7400	16.8400	16.5400	16.7600	+0.299%	132,021	-1.253%
2026-05-18	16.4800	16.7700	16.3850	16.7100	+1.766%	102,959	-0.958%
2026-05-15	16.3700	16.5700	16.3400	16.4200	-0.061%	85,844	+0.792%
2026-05-14	16.3600	16.4300	16.2800	16.4300	+0.859%	50,485	+0.730%
2026-05-13	16.2600	16.3400	16.1900	16.2900	-0.061%	47,595	+1.596%
2026-05-12	16.3200	16.3899	16.1740	16.3000	+0.804%	53,935	+1.534%
2026-05-11	16.0000	16.1900	15.9900	16.1700	+2.148%	73,014	+2.350%
2026-05-08	15.9200	15.9865	15.7700	15.8300	-0.690%	45,217	+4.548%
2026-05-07	15.9600	15.9900	15.7300	15.9400	-1.300%	139,520	+3.827%
2026-05-06	16.3700	16.5550	16.0950	16.1500	-4.381%	153,746	+2.477%
2026-05-05	16.8300	16.9500	16.7600	16.8900	+0.357%	56,766	-2.013%
2026-05-04	16.7500	16.9200	16.6801	16.8300	+0.358%	57,965	-1.664%
2026-05-01	16.9300	16.9999	16.5900	16.7700	-1.179%	122,147	-1.312%
2026-04-30	16.7000	16.9800	16.6300	16.9700	+1.012%	94,676	-2.475%
2026-04-29	16.6300	16.8000	16.4250	16.8000	+2.377%	135,857	-1.488%
2026-04-28	16.4000	16.5800	16.2700	16.4100	+0.860%	105,785	+0.853%
2026-04-27	16.2600	16.5000	16.2000	16.2700	+0.308%	86,894	+1.721%
2026-04-24	16.2400	16.2400	16.0702	16.2200	-0.369%	55,599	+2.035%
2026-04-23	16.3700	16.3700	16.1700	16.2800	+0.370%	97,243	+1.658%
2026-04-22	16.1200	16.2300	16.0802	16.2200	+1.565%	71,999	+2.035%
2026-04-21	15.9100	15.9700	15.7323	15.9700	+1.076%	63,915	+3.632%
2026-04-20	15.8300	15.9799	15.7240	15.8000	+0.317%	97,376	+4.747%
2026-04-17	15.7900	15.7900	15.3700	15.7500	-2.778%	244,021	+5.079%
2026-04-16	15.9200	16.2100	15.9200	16.2000	+1.951%	108,294	+2.160%
2026-04-15	15.9400	16.0400	15.8100	15.8900	-0.935%	91,946	+4.154%
2026-04-14	16.1900	16.1900	15.8700	16.0400	-0.988%	168,973	+3.180%
2026-04-13	16.2100	16.3700	16.0601	16.2000	+1.187%	141,910	+2.160%
2026-04-10	16.1100	16.2200	15.8500	16.0100	-1.173%	196,901	+3.373%
2026-04-09	16.3800	16.6600	16.1200	16.2000	-0.613%	78,677	+2.160%
2026-04-08	16.1400	16.3100	15.6800	16.3000	-2.395%	215,333	+1.534%
2026-04-07	16.6400	16.9899	16.5850	16.7000	+0.845%	117,815	-0.898%
2026-04-06	16.5500	16.6000	16.3900	16.5600	+0.121%	83,376	-0.060%
2026-04-02	16.7500	16.9200	16.3301	16.5400	+1.348%	185,453	+0.060%
2026-04-01	16.8800	16.9900	16.2800	16.3200	-5.719%	391,426	+1.409%
2026-03-31	17.3500	17.7000	17.0600	17.3100	-0.231%	306,507	-4.391%
2026-03-30	17.5100	17.6900	17.3100	17.3500	-0.230%	177,186	-4.611%
2026-03-27	17.3100	17.4400	17.1000	17.3900	+1.046%	131,213	-4.830%
2026-03-26	17.0600	17.2600	16.9750	17.2100	+1.295%	133,150	-3.835%
2026-03-25	16.8500	17.0400	16.6429	16.9900	+0.414%	181,710	-2.590%
2026-03-24	16.5200	16.9200	16.5200	16.9200	+2.857%	242,516	-2.187%
2026-03-23	16.3500	16.5500	16.1800	16.4500	-0.963%	312,089	+0.608%
2026-03-20	16.8900	16.8900	16.6000	16.6100	-0.658%	212,993	-0.361%
2026-03-19	16.4800	16.8100	16.3950	16.7200	+2.013%	264,682	-1.017%
2026-03-18	16.4300	16.5200	16.2767	16.3900	-0.243%	80,105	+0.976%
2026-03-17	16.3800	16.5599	16.3000	16.4300	+0.921%	105,936	+0.730%
2026-03-16	16.2800	16.4400	16.2200	16.2800	0.000%	160,045	+1.658%
2026-03-13	16.3900	16.4300	16.2400	16.2800	-0.913%	164,200	+1.658%
2026-03-12	16.3600	16.5800	16.2200	16.4300	+1.545%	251,875	+0.730%
2026-03-11	15.7500	16.2100	15.7047	16.1800	+3.189%	161,382	+2.287%
2026-03-10	15.7400	15.9209	15.6300	15.6800	-1.259%	104,207	+5.548%
2026-03-09	15.8200	15.9900	15.7500	15.8800	+1.018%	355,839	+4.219%
2026-03-06	15.7900	15.8400	15.6058	15.7200	+0.255%	164,600	+5.280%
2026-03-05	15.7100	15.8600	15.6000	15.6800	+0.192%	133,387	+5.548%
2026-03-04	15.6500	15.7200	15.4220	15.6500	-0.445%	142,811	+5.751%
2026-03-03	16.1200	16.1400	15.5100	15.7200	-1.873%	296,244	+5.280%
2026-03-02	16.2000	16.2500	15.8000	16.0200	+1.714%	218,408	+3.308%
2026-02-27	15.7800	15.8183	15.6133	15.7500	+0.897%	80,274	+5.079%
2026-02-26	15.4900	15.7600	15.3100	15.6100	+0.710%	92,858	+6.022%
2026-02-25	15.5700	15.5700	15.3288	15.5000	+0.259%	87,088	+6.774%
2026-02-24	15.4500	15.5300	15.3000	15.4600	+0.455%	146,883	+7.050%
2026-02-23	15.3700	15.5500	15.3200	15.3900	+0.457%	130,074	+7.537%
2026-02-20	15.2100	15.3400	15.1535	15.3200	+0.591%	261,560	+8.029%
2026-02-19	15.2200	15.3000	15.1000	15.2300	+0.995%	115,649	+8.667%
2026-02-18	14.9400	15.0900	14.9200	15.0800	+1.549%	120,475	+9.748%
2026-02-17	14.9900	15.0860	14.6800	14.8500	-0.735%	147,733	+11.448%
2026-02-13	14.8900	15.0900	14.8305	14.9600	+0.134%	185,831	+10.628%
2026-02-12	15.2000	15.3000	14.8200	14.9400	-1.711%	266,682	+10.776%
2026-02-11	15.0100	15.2300	15.0100	15.2000	+1.877%	407,891	+8.882%
2026-02-10	15.0000	15.1400	14.8600	14.9200	-0.467%	375,932	+10.925%
2026-02-09	14.8400	14.9900	14.8400	14.9900	+0.604%	257,099	+10.407%
2026-02-06	14.7000	14.9000	14.6700	14.9000	+2.195%	225,456	+11.074%
2026-02-05	14.7000	14.7400	14.4500	14.5800	-1.950%	204,562	+13.512%
2026-02-04	14.7500	14.9300	14.6200	14.8700	+0.609%	298,424	+11.298%
2026-02-03	14.4300	14.7800	14.4300	14.7800	+2.284%	449,145	+11.976%
2026-02-02	15.3700	15.3850	14.3700	14.4500	-6.894%	729,922	+14.533%
2026-01-30	15.4600	15.5700	15.1900	15.5200	+0.194%	118,242	+6.637%
2026-01-29	15.5100	15.6600	15.3600	15.4900	+1.110%	104,664	+6.843%
2026-01-28	15.2600	15.3300	15.1100	15.3200	+0.922%	42,617	+8.029%
2026-01-27	14.9300	15.1800	14.9200	15.1800	+2.016%	102,006	+9.025%
2026-01-26	15.1600	15.1600	14.8500	14.8800	-0.800%	102,423	+11.223%
2026-01-23	14.9700	15.1900	14.9700	15.0000	+0.671%	84,942	+10.333%
2026-01-22	14.8500	14.9599	14.8000	14.9000	+0.269%	56,737	+11.074%
2026-01-21	14.8600	15.0000	14.8300	14.8600	+0.541%	88,750	+11.373%
2026-01-20	14.6500	14.7800	14.4000	14.7800	+0.203%	97,037	+11.976%
2026-01-16	14.5800	14.7600	14.5800	14.7500	+0.820%	76,603	+12.203%
2026-01-15	14.5600	14.6400	14.4300	14.6300	+0.274%	94,006	+13.124%
2026-01-14	14.2700	14.7200	14.2700	14.5900	+2.602%	146,100	+13.434%
2026-01-13	13.8500	14.2200	13.8450	14.2200	+2.820%	147,930	+16.385%
2026-01-12	13.8100	13.8500	13.7300	13.8300	+0.509%	85,303	+19.667%
2026-01-09	13.7000	13.8200	13.6500	13.7600	+0.806%	83,341	+20.276%
2026-01-08	13.4400	13.6999	13.3500	13.6500	+1.638%	122,533	+21.245%
2026-01-07	13.6400	13.6944	13.4037	13.4300	-1.177%	64,448	+23.232%
2026-01-06	13.9800	14.0186	13.5400	13.5900	-2.511%	152,604	+21.781%
2026-01-05	14.1600	14.1600	13.8000	13.9400	+0.432%	257,627	+18.723%
2026-01-02	13.4900	13.9100	13.4900	13.8800	+2.511%	130,095	+19.236%
2025-12-31	13.5700	13.5753	13.4400	13.5400	+0.222%	164,443	+22.230%
2025-12-30	13.4200	13.5300	13.3850	13.5100	+1.199%	90,086	+22.502%
2025-12-29	13.3500	13.3700	13.2700	13.3500	+0.527%	95,413	+23.970%
2025-12-26	13.4000	13.4500	13.2800	13.2800	-1.190%	90,846	+24.623%
2025-12-24	13.5200	13.5300	13.3800	13.4400	-0.223%	46,520	+23.140%
2025-12-23	13.4000	13.5200	13.3600	13.4700	+0.373%	50,461	+22.866%
2025-12-22	13.4100	13.4500	13.3500	13.4200	0.000%	77,117	+23.323%
2025-12-19	13.4000	13.6100	13.3650	13.4200	+0.299%	108,962	+23.323%
2025-12-18	13.4800	13.6199	13.3600	13.3800	-0.520%	89,485	+23.692%
2025-12-17	13.3800	13.5035	13.3200	13.4500	+0.900%	82,634	+23.048%
2025-12-16	13.6300	13.6500	13.3300	13.3300	-2.416%	106,706	+24.156%
2025-12-15	13.7300	13.8300	13.6038	13.6600	-0.365%	59,579	+21.157%
2025-12-12	13.8300	13.8932	13.6800	13.7100	-0.868%	47,922	+20.715%
2025-12-11	13.8200	13.8841	13.7501	13.8300	-0.432%	42,256	+19.667%
2025-12-10	13.9000	13.9000	13.7300	13.8900	+0.144%	70,797	+19.150%
2025-12-09	13.8500	13.9900	13.8500	13.8700	+0.507%	37,045	+19.322%
2025-12-08	13.9600	13.9800	13.7900	13.8000	-1.639%	93,239	+19.928%
2025-12-05	14.0200	14.1799	14.0200	14.0300	+0.071%	105,943	+17.962%
2025-12-04	14.0000	14.1200	14.0000	14.0200	+0.214%	82,194	+18.046%
2025-12-03	13.7400	14.0500	13.7000	13.9900	+2.191%	109,753	+18.299%
2025-12-02	13.7300	13.7709	13.6000	13.6900	-0.364%	114,922	+20.891%
2025-12-01	13.9200	14.1099	13.7400	13.7400	-1.151%	169,929	+20.451%
2025-11-28	13.8000	13.9600	13.7004	13.9000	+1.683%	74,000	+19.065%
2025-11-26	13.3000	13.7000	13.3000	13.6700	+2.551%	113,766	+21.068%
2025-11-25	13.3700	13.5100	13.3100	13.3300	-0.374%	57,465	+24.156%
2025-11-24	13.4100	13.4500	13.2500	13.3800	+0.150%	89,734	+23.692%
2025-11-21	13.3800	13.4200	13.2601	13.3600	+0.150%	78,707	+23.877%
2025-11-20	13.4900	13.6300	13.3200	13.3400	-0.818%	84,297	+24.063%
2025-11-19	13.4900	13.5900	13.3440	13.4500	-1.030%	56,732	+23.048%
2025-11-18	13.5600	13.6695	13.5200	13.5900	-0.440%	71,066	+21.781%
2025-11-17	13.7800	13.8881	13.5001	13.6500	0.000%	75,077	+21.245%
2025-11-14	13.7700	13.8969	13.6500	13.6500	-1.159%	78,451	+21.245%
2025-11-13	13.9000	13.9858	13.8100	13.8100	-0.433%	85,021	+19.841%
2025-11-12	13.8200	13.9899	13.8200	13.8700	-0.072%	53,411	+19.322%
2025-11-11	13.7700	13.9000	13.7700	13.8800	+1.240%	92,388	+19.236%
2025-11-10	13.6500	13.7500	13.6010	13.7100	+1.256%	92,613	+20.715%
2025-11-07	13.4100	13.5800	13.4000	13.5400	+0.744%	48,303	+22.230%
2025-11-06	13.3700	13.4900	13.3700	13.4400	+0.448%	59,335	+23.140%
2025-11-05	13.3500	13.4000	13.3000	13.3800	+0.300%	63,169	+23.692%
2025-11-04	13.3100	13.3400	13.2500	13.3400	-0.299%	47,953	+24.063%
2025-11-03	13.3500	13.3899	13.2300	13.3800	+0.602%	94,954	+23.692%
2025-10-31	13.2800	13.4499	13.2800	13.3000	+0.075%	60,292	+24.436%
2025-10-30	13.2800	13.3499	13.2200	13.2900	0.000%	51,905	+24.530%
2025-10-29	13.2100	13.4400	13.2100	13.2900	+0.911%	68,245	+24.530%
2025-10-28	13.2200	13.2700	13.1700	13.1700	-0.604%	76,761	+25.664%
2025-10-27	13.2300	13.2700	13.2000	13.2500	+0.379%	47,537	+24.906%
2025-10-24	13.3200	13.3200	13.1139	13.2000	-0.677%	67,741	+25.379%
2025-10-23	13.2900	13.3999	13.2725	13.2900	+0.682%	104,458	+24.530%
2025-10-22	13.0100	13.2000	13.0100	13.2000	+1.538%	104,493	+25.379%
2025-10-21	13.0000	13.0250	12.9200	13.0000	-0.154%	130,833	+27.308%
2025-10-20	13.0300	13.0711	12.9700	13.0200	+0.308%	94,336	+27.112%
2025-10-17	13.0400	13.0400	12.9300	12.9800	-0.384%	104,732	+27.504%
2025-10-16	13.2500	13.2500	13.0000	13.0300	-1.363%	80,803	+27.015%
2025-10-15	13.2500	13.2500	13.1100	13.2100	-0.302%	80,986	+25.284%
2025-10-14	13.3100	13.3100	13.2000	13.2500	-0.600%	96,451	+24.906%
2025-10-13	13.3100	13.3300	13.1712	13.3300	+1.215%	63,900	+24.156%
2025-10-10	13.4500	13.4799	13.1700	13.1700	-2.733%	99,248	+25.664%
2025-10-09	13.5900	13.6900	13.5100	13.5400	0.000%	53,945	+22.230%
2025-10-08	13.5600	13.5600	13.4500	13.5400	+0.296%	65,133	+22.230%
2025-10-07	13.4800	13.6000	13.4100	13.5000	-0.148%	63,258	+22.593%
2025-10-06	13.5500	13.7500	13.5000	13.5200	+0.148%	63,336	+22.411%
2025-10-03	13.4500	13.6742	13.4400	13.5000	+0.446%	43,507	+22.593%
2025-10-02	13.5000	13.5995	13.4400	13.4400	-1.031%	45,039	+23.140%
2025-10-01	13.5000	13.6400	13.4500	13.5800	+0.074%	70,391	+21.870%
2025-09-30	13.4700	13.5894	13.4200	13.5700	+0.148%	95,312	+21.960%
2025-09-29	13.6100	13.6900	13.4300	13.5500	-0.587%	83,493	+22.140%
2025-09-26	13.6400	13.7400	13.5401	13.6300	+0.073%	64,722	+21.423%
2025-09-25	13.5000	13.6500	13.5000	13.6200	+0.964%	115,523	+21.512%
2025-09-24	13.4700	13.5800	13.4500	13.4900	+0.522%	110,639	+22.683%
2025-09-23	13.3100	13.5000	13.3100	13.4200	+0.902%	93,947	+23.323%
2025-09-22	13.3200	13.3300	13.2900	13.3000	-0.375%	56,995	+24.436%
2025-09-19	13.4000	13.4000	13.3100	13.3500	-0.596%	57,228	+23.970%
2025-09-18	13.3400	13.4600	13.3000	13.4300	+0.449%	93,866	+23.232%
2025-09-17	13.4200	13.4778	13.3150	13.3700	-0.373%	50,581	+23.785%
2025-09-16	13.4100	13.4977	13.3456	13.4200	+0.374%	76,299	+23.323%
2025-09-15	13.5800	13.6696	13.3419	13.3700	-1.908%	77,839	+23.785%
2025-09-12	13.5900	13.6600	13.5900	13.6300	+0.294%	56,147	+21.423%
2025-09-11	13.6400	13.6400	13.5500	13.5900	-0.367%	79,884	+21.781%
2025-09-10	13.5800	13.6700	13.5601	13.6400	+0.516%	60,938	+21.334%
2025-09-09	13.5000	13.6702	13.4457	13.5700	+0.892%	70,400	+21.960%
2025-09-08	13.5000	13.5989	13.4300	13.4500	-0.223%	52,293	+23.048%
2025-09-05	13.6000	13.6000	13.4350	13.4800	-0.882%	50,472	+22.774%
2025-09-04	13.4000	13.6000	13.4000	13.6000	+1.644%	192,644	+21.691%
2025-09-03	13.5800	13.6932	13.3401	13.3800	-1.906%	127,871	+23.692%
2025-09-02	13.5700	13.6700	13.5462	13.6400	+0.073%	93,273	+21.334%
2025-08-29	13.5900	13.6794	13.5600	13.6300	+0.368%	126,354	+21.423%
2025-08-28	13.4800	13.5800	13.4400	13.5800	+0.892%	101,428	+21.870%
2025-08-27	13.4000	13.4900	13.4000	13.4600	+0.373%	78,306	+22.957%
2025-08-26	13.4300	13.4800	13.3776	13.4100	-0.223%	47,795	+23.415%
2025-08-25	13.3700	13.4500	13.3200	13.4400	+0.674%	78,199	+23.140%
2025-08-22	13.2900	13.3500	13.2500	13.3500	+0.907%	106,256	+23.970%
2025-08-21	13.2200	13.2600	13.1900	13.2300	0.000%	51,485	+25.094%
2025-08-20	13.2700	13.3100	13.1800	13.2300	-0.226%	79,689	+25.094%
2025-08-19	13.2800	13.2800	13.2100	13.2600	-0.075%	53,360	+24.811%
2025-08-18	13.3600	13.4200	13.2568	13.2700	-0.674%	111,586	+24.717%
2025-08-15	13.4400	13.4764	13.3400	13.3600	-1.183%	30,645	+23.877%
2025-08-14	13.4100	13.5200	13.2901	13.5200	+0.222%	85,900	+22.411%
2025-08-13	13.3600	13.4900	13.2608	13.4900	+1.200%	68,884	+22.683%
2025-08-12	13.2400	13.3835	13.1900	13.3300	+1.138%	108,035	+24.156%
2025-08-11	13.2500	13.2899	13.1800	13.1800	-0.491%	72,155	+25.569%
2025-08-08	13.2900	13.3100	13.2300	13.2450	+0.038%	61,171	+24.953%
2025-08-07	13.2700	13.3100	13.2200	13.2400	+0.151%	54,574	+25.000%
2025-08-06	13.2300	13.3100	13.2200	13.2200	+0.456%	60,009	+25.189%
2025-08-05	13.2200	13.2200	13.0600	13.1600	-0.679%	47,820	+25.760%
2025-08-04	13.2900	13.3124	13.1950	13.2500	0.000%	72,472	+24.906%
2025-08-01	13.3700	13.3700	13.2000	13.2500	-1.046%	57,685	+24.906%
2025-07-31	13.3900	13.4500	13.3300	13.3900	+0.075%	81,709	+23.600%
2025-07-30	13.4100	13.4700	13.3000	13.3800	-0.372%	67,410	+23.692%
2025-07-29	13.3400	13.4499	13.3350	13.4300	+0.524%	47,061	+23.232%
2025-07-28	13.3500	13.4299	13.3150	13.3600	+0.300%	65,777	+23.877%
2025-07-25	13.3600	13.3700	13.2700	13.3200	0.000%	66,236	+24.249%
2025-07-24	13.2400	13.3400	13.2001	13.3200	-0.075%	63,131	+24.249%
2025-07-23	13.2900	13.3300	13.2500	13.3300	+0.604%	59,492	+24.156%
2025-07-22	13.2000	13.3000	13.1900	13.2500	+0.379%	60,497	+24.906%
2025-07-21	13.2600	13.2600	13.1700	13.2000	+0.457%	89,213	+25.379%
2025-07-18	13.2900	13.2900	13.1400	13.1400	-0.755%	73,535	+25.951%
2025-07-17	13.2300	13.2650	13.2000	13.2400	-0.151%	95,450	+25.000%
2025-07-16	13.3500	13.4149	13.2000	13.2600	-0.674%	43,175	+24.811%
2025-07-15	13.4600	13.4900	13.2900	13.3500	-1.257%	74,568	+23.970%
2025-07-14	13.6300	13.6400	13.4700	13.5200	-0.734%	43,183	+22.411%
2025-07-11	13.6100	13.6400	13.5800	13.6200	+0.221%	81,282	+21.512%
2025-07-10	13.6100	13.6378	13.5600	13.5900	-0.220%	54,885	+21.781%
2025-07-09	13.5000	13.6400	13.4750	13.6200	+0.740%	104,544	+21.512%
2025-07-08	13.3600	13.5200	13.3201	13.5200	+1.425%	74,824	+22.411%
2025-07-07	13.4900	13.4900	13.3100	13.3300	-1.405%	90,933	+24.156%
2025-07-03	13.5700	13.5799	13.4200	13.5200	+0.297%	78,634	+22.411%
2025-07-02	13.4700	13.5000	13.3700	13.4800	+0.522%	64,410	+22.774%
2025-07-01	13.3000	13.4250	13.1400	13.4100	+1.131%	87,626	+23.415%
2025-06-30	13.3200	13.3200	13.2100	13.2600	+0.379%	114,465	+24.811%
2025-06-27	13.2500	13.3084	13.0799	13.2100	+0.152%	57,256	+25.284%
2025-06-26	13.2600	13.2700	13.1214	13.1900	0.000%	33,002	+25.474%
2025-06-25	13.1200	13.2500	13.0705	13.1900	+0.534%	37,166	+25.474%
2025-06-24	13.0500	13.2099	13.0056	13.1200	+0.153%	60,368	+26.143%
2025-06-23	13.5900	13.5900	13.1000	13.1000	-3.250%	121,795	+26.336%
2025-06-20	13.4500	13.5400	13.4300	13.5400	+0.744%	61,691	+22.230%
2025-06-18	13.4100	13.4500	13.3900	13.4400	+0.448%	45,534	+23.140%
2025-06-17	13.2500	13.3800	13.2500	13.3800	+1.440%	61,690	+23.692%
2025-06-16	13.2300	13.3200	13.1200	13.1900	-0.076%	90,688	+25.474%
2025-06-13	13.1600	13.2500	13.0600	13.2000	+0.917%	142,078	+25.379%
2025-06-12	13.0200	13.0850	13.0199	13.0800	+0.770%	72,702	+26.529%
2025-06-11	12.9900	13.0200	12.9700	12.9800	+0.387%	88,876	+27.504%
2025-06-10	12.8700	12.9700	12.8700	12.9300	+1.016%	95,505	+27.997%
2025-06-09	12.8100	12.8800	12.8000	12.8000	+0.156%	88,506	+29.297%
2025-06-06	12.7800	12.8150	12.7021	12.7800	+0.789%	81,799	+29.499%
2025-06-05	12.6800	12.7400	12.6250	12.6800	+0.158%	118,153	+30.521%
2025-06-04	12.7000	12.7500	12.5700	12.6600	0.000%	68,168	+30.727%
2025-06-03	12.5900	12.7127	12.5118	12.6600	+0.556%	69,741	+30.727%
2025-06-02	12.5200	12.6500	12.4200	12.5900	+1.696%	126,971	+31.454%
2025-05-30	12.3700	12.4400	12.2600	12.3800	-0.242%	103,148	+33.683%
2025-05-29	12.3100	12.4100	12.2300	12.4100	+1.141%	213,063	+33.360%
2025-05-28	12.3800	12.3800	12.2257	12.2700	-0.325%	79,286	+34.882%
2025-05-27	12.3400	12.3499	12.2500	12.3100	+0.736%	63,044	+34.444%
2025-05-23	12.1500	12.2899	12.1200	12.2200	-0.407%	87,218	+35.434%
2025-05-22	12.3700	12.4200	12.2123	12.2700	-1.128%	61,097	+34.882%
2025-05-21	12.4300	12.5500	12.4100	12.4100	-0.641%	87,709	+33.360%
2025-05-20	12.5600	12.5885	12.4100	12.4900	-0.557%	118,069	+32.506%
2025-05-19	12.5500	12.6500	12.4700	12.5600	-0.790%	131,911	+31.768%
2025-05-16	12.6700	12.6881	12.5001	12.6600	+0.317%	52,255	+30.727%
2025-05-15	12.5800	12.6799	12.4526	12.6200	-1.020%	67,916	+31.141%
2025-05-14	12.7300	12.8500	12.6120	12.7500	0.000%	85,404	+29.804%
2025-05-13	12.7900	12.8879	12.6800	12.7500	0.000%	82,511	+29.804%
2025-05-12	12.7900	12.8300	12.6650	12.7500	+2.163%	91,298	+29.804%
2025-05-09	12.6000	12.6200	12.4272	12.4800	0.000%	75,174	+32.612%
2025-05-08	12.4800	12.6400	12.4300	12.4800	+0.971%	82,622	+32.612%
2025-05-07	12.4400	12.4400	12.3100	12.3600	-0.323%	43,923	+33.900%
2025-05-06	12.3000	12.4500	12.2900	12.4000	+0.568%	86,981	+33.468%
2025-05-05	12.5200	12.5664	12.3100	12.3300	-1.987%	100,706	+34.225%
2025-05-02	12.5800	12.5840	12.4000	12.5800	+1.125%	46,573	+31.558%
2025-05-01	12.4300	12.5900	12.3000	12.4400	+0.892%	103,705	+33.039%
2025-04-30	12.3800	12.4680	12.2000	12.3300	-1.753%	100,295	+34.225%
2025-04-29	12.4400	12.5600	12.4400	12.5500	+0.160%	57,434	+31.873%
2025-04-28	12.4500	12.6100	12.4500	12.5300	+0.240%	43,464	+32.083%
2025-04-25	12.4700	12.5865	12.3800	12.5000	+0.241%	99,977	+32.400%
2025-04-24	12.3700	12.5000	12.3000	12.4700	+1.547%	72,085	+32.719%
2025-04-23	12.4200	12.4800	12.2000	12.2800	+0.821%	149,780	+34.772%
2025-04-22	12.0900	12.2500	12.0856	12.1800	+1.925%	91,588	+35.878%
2025-04-21	12.2500	12.2700	11.8000	11.9500	-2.449%	97,349	+38.494%
2025-04-17	12.1600	12.3300	12.1600	12.2500	+1.575%	73,732	+35.102%
2025-04-16	11.9900	12.1700	11.9000	12.0600	+1.090%	92,626	+37.231%
2025-04-15	11.7800	11.9722	11.7800	11.9300	+0.590%	75,816	+38.726%
2025-04-14	11.9300	11.9700	11.6285	11.8600	+1.541%	102,048	+39.545%
2025-04-11	11.5000	11.8799	11.3600	11.6800	+2.009%	106,358	+41.695%
2025-04-10	11.9400	12.1000	11.3100	11.4500	-4.184%	215,276	+44.541%
2025-04-09	11.2200	12.2300	11.0800	11.9500	+6.034%	199,291	+38.494%
2025-04-08	11.8200	11.9110	11.1300	11.2700	-1.658%	185,385	+46.850%
2025-04-07	11.5500	11.7800	11.1300	11.4600	-3.697%	334,325	+44.415%
2025-04-04	12.7300	12.8700	11.8240	11.9000	-8.462%	244,759	+39.076%
2025-04-03	13.2400	13.2665	12.9474	13.0000	-4.622%	137,460	+27.308%
2025-04-02	13.5900	13.6300	13.4400	13.6300	0.000%	56,607	+21.423%
2025-04-01	13.6100	13.6500	13.5000	13.6300	+0.368%	79,745	+21.423%
2025-03-31	13.5400	13.7000	13.4010	13.5800	+0.295%	176,265	+21.870%
2025-03-28	13.6300	13.7100	13.5000	13.5400	-0.951%	68,642	+22.230%
2025-03-27	13.6500	13.7200	13.6500	13.6700	+0.073%	38,908	+21.068%
2025-03-26	13.7200	13.7700	13.6100	13.6600	-0.073%	68,485	+21.157%
2025-03-25	13.6400	13.7500	13.6300	13.6700	+0.811%	56,701	+21.068%
2025-03-24	13.5500	13.6400	13.5300	13.5600	+0.593%	75,866	+22.050%
2025-03-21	13.5000	13.5357	13.4400	13.4800	-0.148%	50,431	+22.774%
2025-03-20	13.4800	13.5600	13.4017	13.5000	+0.074%	73,219	+22.593%
2025-03-19	13.3400	13.4900	13.0400	13.4900	+1.505%	112,666	+22.683%
2025-03-18	13.3000	13.3848	13.2500	13.2900	+0.302%	65,571	+24.530%
2025-03-17	13.0800	13.3000	13.0100	13.2500	+1.300%	94,986	+24.906%
2025-03-14	12.9900	13.1861	12.9900	13.0800	+0.615%	49,315	+26.529%
2025-03-13	13.0300	13.1400	12.9700	13.0000	0.000%	30,100	+27.308%
2025-03-12	12.9900	13.0400	12.9500	13.0000	+0.464%	54,754	+27.308%
2025-03-11	12.8700	13.0000	12.8436	12.9400	+0.779%	62,728	+27.898%
2025-03-10	12.9500	13.0250	12.8300	12.8400	-1.231%	142,135	+28.894%
2025-03-07	12.9600	13.0000	12.9250	13.0000	+0.932%	105,680	+27.308%
2025-03-06	12.9100	13.0599	12.8800	12.8800	-0.617%	69,693	+28.494%
2025-03-05	13.0300	13.0599	12.8500	12.9600	-0.766%	126,394	+27.701%
2025-03-04	13.1500	13.1589	12.8400	13.0600	-1.061%	105,268	+26.723%
2025-03-03	13.4000	13.5500	13.1350	13.2000	-0.752%	113,808	+25.379%
2025-02-28	13.1100	13.3500	13.0400	13.3000	+1.449%	50,307	+24.436%
2025-02-27	13.1500	13.2800	13.0400	13.1100	+0.153%	116,610	+26.240%
2025-02-26	13.3200	13.3400	13.0600	13.0900	-1.727%	102,201	+26.432%
2025-02-25	13.4800	13.4800	13.2300	13.3200	-1.187%	87,388	+24.249%
2025-02-24	13.6600	13.6600	13.3900	13.4800	-1.318%	95,252	+22.774%
2025-02-21	13.8400	13.9200	13.5300	13.6600	-1.301%	89,343	+21.157%
2025-02-20	13.8600	13.9300	13.6910	13.8400	-0.360%	115,918	+19.581%
2025-02-19	13.7200	13.9357	13.6700	13.8900	+1.387%	77,316	+19.150%
2025-02-18	13.7500	13.7900	13.5600	13.7000	0.000%	119,773	+20.803%
2025-02-14	13.5500	13.7200	13.5028	13.7000	+1.032%	87,268	+20.803%
2025-02-13	13.4600	13.6055	13.4400	13.5600	+0.743%	99,542	+22.050%
2025-02-12	13.5000	13.6250	13.4600	13.4600	-1.247%	56,246	+22.957%
2025-02-11	13.6000	13.6400	13.5700	13.6300	+0.516%	79,463	+21.423%
2025-02-10	13.5500	13.5772	13.4700	13.5600	+0.893%	96,216	+22.050%

.dark-mode .q8vPjN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q8vPjN{ color: #333333; background-color: white; border: 2px solid #333333; }BGRBlackrock Energy and Resources Truststock NYSE Closed Ended Fund

BGR
Blackrock Energy and Resources Trust
stock NYSE Closed Ended Fund