BlackRock Energy and Resources Trustのデータ

BlackRock Energy and Resources Trustの基本情報

名前 BlackRock Energy and Resources Trust
ティッカー BGR
United States
上場年 2004.0
セクター nan

BlackRock Energy and Resources Trustの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 8.21 8.02 8.1 8.16 229300.0 8.16
2021-02-12 7.99 7.76 7.78 7.99 295800.0 7.99
2021-02-11 7.97 7.76 7.97 7.85 327900.0 7.81
2021-02-10 7.98 7.83 7.9 7.97 237300.0 7.93
2021-02-09 7.94 7.82 7.94 7.89 362700.0 7.85
2021-02-08 7.98 7.75 7.76 7.92 280100.0 7.88
2021-02-05 7.77 7.68 7.69 7.7 124200.0 7.66
2021-02-04 7.7 7.55 7.68 7.63 192700.0 7.59
2021-02-03 7.67 7.41 7.45 7.64 252000.0 7.6
2021-02-02 7.58 7.41 7.52 7.45 199500.0 7.41
2021-02-01 7.44 7.29 7.37 7.4 141500.0 7.36
2021-01-29 7.52 7.3 7.49 7.3 175500.0 7.26
2021-01-28 7.59 7.45 7.53 7.51 156500.0 7.47
2021-01-27 7.63 7.19 7.48 7.49 227800.0 7.45
2021-01-26 7.75 7.56 7.67 7.57 145600.0 7.53
2021-01-25 7.77 7.58 7.7 7.68 174300.0 7.64
2021-01-22 7.78 7.65 7.7 7.78 97000.0 7.74
2021-01-21 8.0 7.74 8.0 7.81 239800.0 7.77
2021-01-20 8.12 7.98 8.12 8.05 77200.0 8.01
2021-01-19 8.07 7.9 7.91 8.02 245800.0 7.98
2021-01-15 8.03 7.78 8.03 7.87 329100.0 7.83
2021-01-14 8.16 7.94 8.0 8.14 234700.0 8.1
2021-01-13 8.15 7.96 8.15 8.05 236100.0 7.97
2021-01-12 8.15 7.89 7.95 8.14 238200.0 8.06
2021-01-11 7.9 7.65 7.73 7.9 217100.0 7.82
2021-01-08 7.93 7.76 7.91 7.83 259500.0 7.76
2021-01-07 7.87 7.65 7.73 7.86 263400.0 7.79
2021-01-06 7.71 7.43 7.5 7.65 354200.0 7.58
2021-01-05 7.49 7.14 7.14 7.42 236400.0 7.35
2021-01-04 7.19 7.01 7.16 7.08 196900.0 7.01
2020-12-31 7.14 7.07 7.08 7.1 350300.0 7.03
2020-12-30 7.13 7.0 7.0 7.08 341100.0 7.01
2020-12-29 7.08 6.99 7.02 7.0 248200.0 6.93
2020-12-28 7.15 7.0 7.08 7.01 256900.0 6.94
2020-12-24 7.11 7.03 7.1 7.06 164100.0 6.99
2020-12-23 7.19 7.0 7.0 7.1 229200.0 7.03
2020-12-22 7.1 6.96 7.08 6.96 245600.0 6.89
2020-12-21 7.15 6.9 6.94 7.12 383000.0 7.05
2020-12-18 7.36 7.16 7.33 7.16 295000.0 7.09
2020-12-17 7.4 7.32 7.39 7.33 158200.0 7.26
2020-12-16 7.42 7.3 7.39 7.33 213400.0 7.26
2020-12-15 7.41 7.29 7.31 7.4 208300.0 7.33
2020-12-14 7.62 7.27 7.59 7.27 191000.0 7.2
2020-12-11 7.62 7.49 7.58 7.55 186000.0 7.44
2020-12-10 7.7 7.43 7.43 7.61 298000.0 7.5
2020-12-09 7.6 7.43 7.51 7.46 279100.0 7.35
2020-12-08 7.55 7.35 7.39 7.49 229000.0 7.38
2020-12-07 7.6 7.4 7.6 7.45 274900.0 7.34
2020-12-04 7.63 7.4 7.44 7.62 212200.0 7.51
2020-12-03 7.4 7.22 7.29 7.31 223900.0 7.2
2020-12-02 7.35 7.09 7.09 7.27 177300.0 7.16
2020-12-01 7.27 7.1 7.19 7.1 190000.0 7.0
2020-11-30 7.32 7.05 7.32 7.06 321200.0 6.96
2020-11-27 7.48 7.31 7.42 7.38 145800.0 7.27
2020-11-25 7.58 7.42 7.58 7.46 268600.0 7.35
2020-11-24 7.66 7.45 7.45 7.6 259200.0 7.49
2020-11-23 7.31 7.0 7.0 7.31 297500.0 7.2
2020-11-20 7.0 6.93 6.99 6.96 80200.0 6.86
2020-11-19 6.98 6.81 6.88 6.98 115500.0 6.88
2020-11-18 7.06 6.85 6.96 6.85 235300.0 6.75
2020-11-17 6.93 6.76 6.85 6.91 273400.0 6.81
2020-11-16 6.94 6.75 6.79 6.89 307800.0 6.79
2020-11-13 6.63 6.45 6.45 6.63 113200.0 6.53
2020-11-12 6.57 6.4 6.51 6.44 187000.0 6.3
2020-11-11 6.73 6.55 6.66 6.56 121700.0 6.42
2020-11-10 6.62 6.43 6.48 6.61 236400.0 6.47
2020-11-09 6.5 6.24 6.27 6.43 360600.0 6.29
2020-11-06 5.94 5.77 5.89 5.78 111100.0 5.65
2020-11-05 5.96 5.87 5.88 5.9 233000.0 5.77
2020-11-04 5.94 5.72 5.79 5.85 172500.0 5.72
2020-11-03 5.94 5.76 5.89 5.78 143200.0 5.65
2020-11-02 5.85 5.62 5.65 5.82 287100.0 5.69
2020-10-30 5.67 5.51 5.59 5.6 138900.0 5.48
2020-10-29 5.61 5.4 5.45 5.59 142500.0 5.47
2020-10-28 5.7 5.5 5.7 5.54 274000.0 5.42
2020-10-27 5.8 5.75 5.79 5.76 142800.0 5.63
2020-10-26 5.91 5.78 5.89 5.81 137700.0 5.68
2020-10-23 6.06 5.92 6.03 5.96 123200.0 5.83
2020-10-22 6.02 5.73 5.77 6.0 254400.0 5.87
2020-10-21 5.92 5.85 5.9 5.85 180100.0 5.72
2020-10-20 5.96 5.9 5.95 5.94 145500.0 5.81
2020-10-19 6.01 5.86 5.98 5.9 159700.0 5.77
2020-10-16 6.05 5.96 6.04 5.96 205700.0 5.83
2020-10-15 6.09 5.92 6.0 6.08 184300.0 5.95
2020-10-14 6.19 6.04 6.08 6.05 179100.0 5.92
2020-10-13 6.18 6.09 6.16 6.11 230600.0 5.93
2020-10-12 6.2 6.12 6.14 6.16 154100.0 5.98
2020-10-09 6.38 6.11 6.33 6.17 231700.0 5.99
2020-10-08 6.36 6.1 6.12 6.28 194600.0 6.1
2020-10-07 6.08 5.98 6.02 6.08 136500.0 5.9
2020-10-06 6.13 5.98 6.06 5.98 171800.0 5.81
2020-10-05 6.02 5.9 5.91 6.0 133900.0 5.82
2020-10-02 5.88 5.62 5.68 5.87 189000.0 5.7
2020-10-01 5.92 5.78 5.92 5.8 292000.0 5.63
2020-09-30 6.03 5.94 5.96 5.97 125400.0 5.8
2020-09-29 6.08 5.89 6.08 5.94 176500.0 5.77
2020-09-28 6.13 6.01 6.01 6.06 115100.0 5.88
2020-09-25 5.98 5.87 5.93 5.96 105300.0 5.79
2020-09-24 6.05 5.85 5.9 5.95 200500.0 5.78
2020-09-23 6.18 5.91 6.15 5.91 188300.0 5.74
2020-09-22 6.31 6.14 6.18 6.15 133800.0 5.97
2020-09-21 6.31 6.1 6.28 6.21 168300.0 6.03
2020-09-18 6.46 6.37 6.45 6.39 176900.0 6.2
2020-09-17 6.51 6.38 6.47 6.46 140500.0 6.27
2020-09-16 6.6 6.34 6.34 6.52 251200.0 6.33
2020-09-15 6.51 6.32 6.46 6.33 364300.0 6.14
2020-09-14 6.52 6.43 6.46 6.48 204100.0 6.29
2020-09-11 6.5 6.45 6.45 6.47 185800.0 6.24
2020-09-10 6.65 6.43 6.65 6.44 160400.0 6.21
2020-09-09 6.66 6.58 6.6 6.6 100900.0 6.36
2020-09-08 6.69 6.5 6.69 6.56 235000.0 6.32
2020-09-04 6.9 6.74 6.85 6.74 85000.0 6.5
2020-09-03 6.95 6.8 6.85 6.81 133700.0 6.56
2020-09-02 6.92 6.85 6.88 6.87 104600.0 6.62
2020-09-01 6.99 6.85 6.88 6.85 135600.0 6.6
2020-08-31 7.08 6.91 7.08 6.92 104700.0 6.67
2020-08-28 7.07 6.94 6.94 7.07 91100.0 6.81
2020-08-27 6.98 6.89 6.92 6.95 99600.0 6.7
2020-08-26 7.01 6.91 7.0 6.92 145700.0 6.67
2020-08-25 7.12 6.97 7.11 6.99 84200.0 6.74
2020-08-24 7.12 6.98 7.01 7.1 112800.0 6.84
2020-08-21 6.98 6.9 6.94 6.96 158000.0 6.71
2020-08-20 7.09 6.98 7.01 7.02 97400.0 6.77
2020-08-19 7.17 7.06 7.13 7.09 86700.0 6.83
2020-08-18 7.29 7.12 7.24 7.14 130500.0 6.88
2020-08-17 7.34 7.17 7.32 7.23 194600.0 6.97
2020-08-14 7.29 7.14 7.2 7.29 125700.0 7.03
2020-08-13 7.4 7.22 7.32 7.22 142000.0 6.96
2020-08-12 7.51 7.37 7.46 7.38 223700.0 7.07
2020-08-11 7.67 7.37 7.57 7.37 457200.0 7.06
2020-08-10 7.44 7.23 7.23 7.44 217800.0 7.12
2020-08-07 7.25 7.02 7.16 7.25 154900.0 6.94
2020-08-06 7.26 7.13 7.24 7.18 95000.0 6.88
2020-08-05 7.29 7.2 7.2 7.2 140700.0 6.89
2020-08-04 7.14 6.95 6.95 7.14 129500.0 6.84
2020-08-03 7.03 6.94 6.97 7.01 179500.0 6.71
2020-07-31 6.98 6.91 6.98 6.96 174100.0 6.66
2020-07-30 7.08 6.94 7.08 6.98 197500.0 6.68
2020-07-29 7.2 7.02 7.02 7.2 93200.0 6.89
2020-07-28 7.17 7.0 7.13 7.04 131600.0 6.74
2020-07-27 7.19 7.08 7.08 7.19 89300.0 6.88
2020-07-24 7.15 7.06 7.09 7.08 248900.0 6.78
2020-07-23 7.16 7.07 7.07 7.11 124600.0 6.81
2020-07-22 7.19 7.1 7.19 7.1 161600.0 6.8
2020-07-21 7.33 7.04 7.04 7.24 293300.0 6.93
2020-07-20 7.1 6.97 7.03 6.98 183100.0 6.68
2020-07-17 7.14 7.04 7.11 7.06 143400.0 6.76
2020-07-16 7.17 7.02 7.08 7.08 111100.0 6.78
2020-07-15 7.22 7.08 7.09 7.12 146900.0 6.82
2020-07-14 7.03 6.76 6.81 7.02 140000.0 6.72
2020-07-13 6.98 6.84 6.88 6.85 187200.0 6.51
2020-07-10 6.88 6.66 6.66 6.88 81500.0 6.54
2020-07-09 6.99 6.68 6.92 6.71 201000.0 6.38
2020-07-08 7.06 6.86 6.86 6.99 125700.0 6.65
2020-07-07 7.13 6.94 7.08 6.95 143000.0 6.61
2020-07-06 7.25 7.02 7.23 7.1 211300.0 6.75
2020-07-02 7.22 7.09 7.15 7.12 76700.0 6.77
2020-07-01 7.26 7.02 7.26 7.04 159700.0 6.7
2020-06-30 7.24 6.91 6.95 7.23 280600.0 6.88
2020-06-29 7.05 6.92 6.92 7.0 137400.0 6.66
2020-06-26 7.06 6.89 7.06 6.91 211900.0 6.57
2020-06-25 7.11 6.94 6.94 7.09 232600.0 6.74
2020-06-24 7.23 6.96 7.23 7.03 220900.0 6.69
2020-06-23 7.44 7.29 7.36 7.29 151900.0 6.93
2020-06-22 7.35 7.21 7.21 7.33 95400.0 6.97
2020-06-19 7.52 7.25 7.5 7.25 155200.0 6.89
2020-06-18 7.41 7.18 7.21 7.35 165300.0 6.99
2020-06-17 7.49 7.27 7.45 7.27 221200.0 6.91
2020-06-16 7.57 7.33 7.51 7.44 263700.0 7.08
2020-06-15 7.34 6.94 6.98 7.27 216800.0 6.91
2020-06-12 7.43 7.06 7.34 7.21 255100.0 6.86
2020-06-11 7.53 7.07 7.44 7.1 358200.0 6.71
2020-06-10 8.03 7.76 8.03 7.85 196400.0 7.42
2020-06-09 8.25 8.02 8.25 8.06 262000.0 7.61
2020-06-08 8.43 8.19 8.34 8.39 307900.0 7.93
2020-06-05 8.29 8.0 8.0 8.19 287100.0 7.74
2020-06-04 7.8 7.64 7.75 7.75 163800.0 7.32
2020-06-03 7.76 7.67 7.69 7.76 161400.0 7.33
2020-06-02 7.62 7.51 7.51 7.6 142800.0 7.18
2020-06-01 7.47 7.31 7.34 7.45 115300.0 7.04
2020-05-29 7.34 7.19 7.28 7.29 114300.0 6.89
2020-05-28 7.44 7.26 7.44 7.29 146200.0 6.89
2020-05-27 7.5 7.27 7.5 7.41 127400.0 7.0
2020-05-26 7.4 7.3 7.35 7.33 133000.0 6.92
2020-05-22 7.21 7.06 7.19 7.21 86000.0 6.81
2020-05-21 7.3 7.1 7.28 7.2 218100.0 6.8
2020-05-20 7.26 7.12 7.15 7.24 171100.0 6.84
2020-05-19 7.17 6.99 7.11 6.99 225500.0 6.6
2020-05-18 7.2 7.05 7.05 7.18 253400.0 6.78
2020-05-15 6.9 6.75 6.81 6.8 67600.0 6.42
2020-05-14 6.87 6.51 6.59 6.83 129700.0 6.45
2020-05-13 7.05 6.73 7.02 6.76 266300.0 6.34
2020-05-12 7.25 7.05 7.25 7.06 90200.0 6.62
2020-05-11 7.24 7.1 7.21 7.15 215000.0 6.71
2020-05-08 7.26 7.12 7.19 7.25 78400.0 6.8
2020-05-07 7.12 6.97 6.97 7.06 173200.0 6.62
2020-05-06 7.1 6.81 7.05 6.84 170200.0 6.42
2020-05-05 7.35 7.0 7.25 7.0 244700.0 6.57
2020-05-04 7.01 6.62 6.73 7.01 202200.0 6.58
2020-05-01 7.19 6.8 7.09 6.86 368700.0 6.44
2020-04-30 7.35 7.05 7.35 7.22 418400.0 6.77
2020-04-29 7.46 7.26 7.31 7.45 251500.0 6.99
2020-04-28 7.18 6.91 7.02 7.13 168500.0 6.69
2020-04-27 7.09 6.73 7.09 6.87 330500.0 6.44
2020-04-24 7.3 6.92 7.22 7.08 229000.0 6.64
2020-04-23 7.18 6.97 7.09 7.05 239000.0 6.61
2020-04-22 6.91 6.51 6.56 6.86 281500.0 6.44
2020-04-21 6.44 6.21 6.31 6.44 259700.0 6.04
2020-04-20 6.87 6.27 6.37 6.54 452700.0 6.14
2020-04-17 6.82 6.36 6.45 6.82 275700.0 6.4
2020-04-16 6.71 6.26 6.62 6.26 198500.0 5.87
2020-04-15 6.71 6.33 6.61 6.58 274200.0 6.17
2020-04-14 7.59 6.89 7.59 6.99 394500.0 6.56
2020-04-13 7.79 7.34 7.79 7.51 229100.0 6.98
2020-04-09 8.05 7.25 7.72 7.45 433400.0 6.93
2020-04-08 7.24 6.68 6.68 7.21 219900.0 6.7
2020-04-07 7.03 6.65 7.03 6.69 323000.0 6.22
2020-04-06 6.69 6.41 6.6 6.58 342600.0 6.12
2020-04-03 6.96 6.32 6.95 6.53 191900.0 6.07
2020-04-02 6.95 6.35 6.35 6.65 429900.0 6.18
2020-04-01 6.34 6.0 6.05 6.21 247200.0 5.77
2020-03-31 6.7 6.11 6.25 6.3 488200.0 5.86
2020-03-30 6.25 5.71 5.82 5.98 475200.0 5.56
2020-03-27 6.1 5.77 5.87 5.96 284500.0 5.54
2020-03-26 6.46 6.11 6.11 6.19 427000.0 5.75
2020-03-25 6.43 5.71 5.77 6.16 278100.0 5.73
2020-03-24 5.74 5.02 5.04 5.68 250900.0 5.28
2020-03-23 5.03 4.62 5.0 4.84 337800.0 4.5
2020-03-20 5.26 4.81 4.86 5.06 545700.0 4.7
2020-03-19 4.97 4.39 4.72 4.78 462300.0 4.44
2020-03-18 5.27 4.14 5.19 4.58 612500.0 4.26
2020-03-17 6.06 5.63 6.06 5.66 378600.0 5.26
2020-03-16 6.37 5.7 5.85 6.08 377800.0 5.65
2020-03-13 6.57 5.86 6.5 6.57 352500.0 6.11
2020-03-12 6.79 5.85 6.79 6.25 391200.0 5.75
2020-03-11 7.82 7.24 7.66 7.29 306100.0 6.7
2020-03-10 8.47 7.56 8.41 7.92 519000.0 7.28
2020-03-09 8.35 8.0 8.05 8.02 546100.0 7.37
2020-03-06 9.65 9.31 9.57 9.42 363400.0 8.66
2020-03-05 10.05 9.73 9.77 9.84 247700.0 9.05
2020-03-04 9.99 9.65 9.7 9.96 384200.0 9.16
2020-03-03 10.06 9.55 10.06 9.61 331000.0 8.84
2020-03-02 10.0 9.76 9.84 9.98 332500.0 9.18
2020-02-28 9.83 9.15 9.5 9.78 584400.0 8.99
2020-02-27 10.16 9.7 10.11 9.75 399800.0 8.97
2020-02-26 10.69 10.3 10.51 10.3 358600.0 9.47
2020-02-25 11.1 10.48 11.08 10.56 456700.0 9.71
2020-02-24 11.29 11.06 11.25 11.07 274400.0 10.18
2020-02-21 11.61 11.5 11.59 11.57 150200.0 10.64
2020-02-20 11.76 11.63 11.63 11.69 154300.0 10.75
2020-02-19 11.7 11.51 11.61 11.66 153400.0 10.72
2020-02-18 11.55 11.41 11.5 11.55 170100.0 10.62