BGR - BlackRock Energy & Resources Trust
IEX Last Trade
12.56
-0.010 -0.080%
Share volume: 3,981
Last Updated: Fri 27 Dec 2024 08:29:43 PM CET
PREVIOUS CLOSE
CHG
CHG%
$12.57
-0.01
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $12.69 | $12.69 | $12.69 | $12.69 | $12.60 | $12.60 | $12.66 | $12.66 | 101,184 | $101,182.00 |
| 12/24/2024 | $12.68 | $12.68 | $12.81 | $12.81 | $12.65 | $12.65 | $12.65 | $12.65 | 106,872 | $106,872.00 |
| 12/23/2024 | $12.63 | $12.63 | $12.85 | $12.85 | $12.62 | $12.62 | $12.68 | $12.68 | 96,755 | $96,755.00 |
| 12/20/2024 | $12.60 | $12.60 | $12.70 | $12.70 | $12.60 | $12.60 | $12.65 | $12.65 | 79,814 | $79,806.00 |
| 12/19/2024 | $12.62 | $12.62 | $12.72 | $12.72 | $12.58 | $12.58 | $12.62 | $12.62 | 66,429 | $66,429.00 |
| 12/18/2024 | $12.72 | $12.72 | $12.78 | $12.78 | $12.53 | $12.53 | $12.65 | $12.65 | 140,859 | $140,859.00 |
| 12/17/2024 | $12.90 | $12.90 | $12.92 | $12.92 | $12.72 | $12.72 | $12.73 | $12.73 | 81,512 | $81,512.00 |
| 12/16/2024 | $13.15 | $13.15 | $13.38 | $13.38 | $12.91 | $12.91 | $12.93 | $12.93 | 101,829 | $101,829.00 |