UK markets close in 5 hours 55 minutes

BlackRock Energy and Resources Trust (XBGRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
15.43+0.02 (+0.13%)
At close: 08:01PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202415.4315.4315.4315.4315.43-
23 Apr 202415.4115.4115.4115.4115.41-
22 Apr 202415.3315.3315.3315.3315.33-
19 Apr 202415.2515.2515.2515.2515.25-
18 Apr 202415.1315.1315.1315.1315.13-
17 Apr 202415.1715.1715.1715.1715.17-
16 Apr 202415.2015.2015.2015.2015.20-
15 Apr 202415.3015.3015.3015.3015.30-
12 Apr 202415.4115.4115.4115.4115.41-
11 Apr 202415.6515.6515.6515.6515.65-
10 Apr 202415.6815.6815.6815.6815.68-
09 Apr 202415.6415.6415.6415.6415.64-
08 Apr 202415.6215.6215.6215.6215.62-
05 Apr 202415.6515.6515.6515.6515.65-
04 Apr 202415.5415.5415.5415.5415.54-
03 Apr 202415.5515.5515.5515.5515.55-
02 Apr 202415.4715.4715.4715.4715.47-
01 Apr 202415.3115.3115.3115.3115.31-
28 Mar 202415.2215.2215.2215.2215.22-
27 Mar 202415.1215.1215.1215.1215.12-
26 Mar 202415.0415.0415.0415.0415.04-
25 Mar 202415.1315.1315.1315.1315.13-
22 Mar 202415.0215.0215.0215.0215.02-
21 Mar 202415.0415.0415.0415.0415.04-
20 Mar 202415.0215.0215.0215.0215.02-
19 Mar 202415.0015.0015.0015.0015.00-
18 Mar 202414.8914.8914.8914.8914.89-
15 Mar 202414.8314.8314.8314.8314.83-
14 Mar 202414.8114.8114.8114.8114.81-
13 Mar 202414.7714.7714.7714.7714.77-
12 Mar 202414.5814.5814.5814.5814.58-
11 Mar 202414.5714.5714.5714.5714.57-
08 Mar 202414.4914.4914.4914.4914.49-
07 Mar 202414.4614.4614.4614.4614.46-
06 Mar 202414.3714.3714.3714.3714.37-
05 Mar 202414.3014.3014.3014.3014.30-
04 Mar 202414.2514.2514.2514.2514.25-
01 Mar 202414.3814.3814.3814.3814.38-
29 Feb 202414.2114.2114.2114.2114.21-
28 Feb 202414.1514.1514.1514.1514.15-
27 Feb 202414.2114.2114.2114.2114.21-
26 Feb 202414.2114.2114.2114.2114.21-
23 Feb 202414.2014.2014.2014.2014.20-
22 Feb 202414.2414.2414.2414.2414.24-
21 Feb 202414.2214.2214.2214.2214.22-
20 Feb 202414.0214.0214.0214.0214.02-
16 Feb 202414.1114.1114.1114.1114.11-
15 Feb 202414.1114.1114.1114.1114.11-
14 Feb 202413.8113.8113.8113.8113.81-
13 Feb 202413.8813.8813.8813.8813.88-
12 Feb 202414.0214.0214.0214.0214.02-
09 Feb 202413.8913.8913.8913.8913.89-
08 Feb 202413.9913.9913.9913.9913.99-
07 Feb 202413.8813.8813.8813.8813.88-
06 Feb 202413.9013.9013.9013.9013.90-
05 Feb 202413.7913.7913.7913.7913.79-
02 Feb 202413.9613.9613.9613.9613.96-
01 Feb 202413.9613.9613.9613.9613.96-
31 Jan 202413.9313.9313.9313.9313.93-
30 Jan 202414.1414.1414.1414.1414.14-
29 Jan 202414.0414.0414.0414.0414.04-
26 Jan 202414.0514.0514.0514.0514.05-
25 Jan 202413.9413.9413.9413.9413.94-
24 Jan 202413.7213.7213.7213.7213.72-
23 Jan 202413.5713.5713.5713.5713.57-
22 Jan 202413.5313.5313.5313.5313.53-
19 Jan 2024------
18 Jan 202413.4813.4813.4813.4813.48-
17 Jan 202413.4813.4813.4813.4813.48-
16 Jan 202413.6213.6213.6213.6213.62-
12 Jan 202413.7913.7913.7913.7913.79-
11 Jan 202413.7913.7913.7913.7913.79-
10 Jan 202413.8313.8313.8313.8313.83-
09 Jan 202413.9313.9313.9313.9313.93-
08 Jan 202414.1114.1114.1114.1114.11-
05 Jan 2024------
04 Jan 202414.2614.2614.2614.2614.26-
03 Jan 202414.4014.4014.4014.4014.40-
02 Jan 202414.2214.2214.2214.2214.22-
29 Dec 202314.1314.1314.1314.1314.13-
28 Dec 202314.1314.1314.1314.1314.13-
27 Dec 202314.3114.3114.3114.3114.31-
26 Dec 202314.3314.3314.3314.3314.33-
22 Dec 2023------
21 Dec 202314.2014.2014.2014.2014.20-
20 Dec 202314.1114.1114.1114.1114.11-
19 Dec 202314.2314.2314.2314.2314.23-
18 Dec 202314.0814.0814.0814.0814.08-
15 Dec 202314.1014.1014.1014.1014.10-
14 Dec 202314.1014.1014.1014.1014.10-
13 Dec 202313.8713.8713.8713.8713.87-
12 Dec 202313.6913.6913.6913.6913.69-
11 Dec 202313.8413.8413.8413.8413.84-
08 Dec 202313.6913.6913.6913.6913.69-
07 Dec 202313.6913.6913.6913.6913.69-
06 Dec 202313.7513.7513.7513.7513.75-
05 Dec 202313.9813.9813.9813.9813.98-
04 Dec 202314.1814.1814.1814.1814.18-
01 Dec 202314.2814.2814.2814.2814.28-
30 Nov 202314.2814.2814.2814.2814.28-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...