BlackRock Energy and Resources Closed Fund (BGR)

BGR
🏛️ États-Unis →
13.57
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 9.48 9.55 9.37 9.48 0.2M
2021-12-30 9.59 9.61 9.47 9.48 0.1M
2021-12-29 9.58 9.64 9.52 9.57 0.2M
2021-12-28 9.65 9.70 9.53 9.55 0.2M
2021-12-27 9.41 9.62 9.35 9.62 0.2M
2021-12-23 9.47 9.51 9.41 9.42 0.1M
2021-12-22 9.36 9.46 9.30 9.39 0.1M
2021-12-21 9.22 9.39 9.21 9.36 0.1M
2021-12-20 9.11 9.13 8.97 9.09 0.2M
2021-12-17 9.43 9.43 9.25 9.29 0.1M
2021-12-16 9.41 9.63 9.41 9.47 0.1M
2021-12-15 9.46 9.46 9.22 9.42 0.1M
2021-12-14 9.47 9.57 9.40 9.44 0.1M
2021-12-13 9.65 9.73 9.50 9.50 0.1M
2021-12-10 9.82 9.82 9.66 9.78 0.1M
2021-12-09 9.81 9.87 9.72 9.73 0.1M
2021-12-08 9.96 9.97 9.81 9.86 0.1M
2021-12-07 9.78 9.95 9.78 9.87 0.1M
2021-12-06 9.66 9.72 9.57 9.64 0.1M
2021-12-03 9.68 9.74 9.47 9.50 0.1M
2021-12-02 9.31 9.58 9.30 9.55 0.2M
2021-12-01 9.71 9.78 9.35 9.35 0.2M
2021-11-30 9.69 9.73 9.49 9.52 0.1M
2021-11-29 9.80 9.97 9.72 9.78 0.1M
2021-11-26 9.76 9.80 9.51 9.66 0.2M
2021-11-24 9.95 10.10 9.95 10.09 0.1M
2021-11-23 9.79 9.98 9.79 9.93 0.1M
2021-11-22 9.53 9.77 9.49 9.71 0.1M
2021-11-19 9.77 9.78 9.56 9.58 0.1M
2021-11-18 9.95 10.00 9.84 9.89 0.2M
2021-11-17 10.03 10.13 9.94 9.95 0.1M
2021-11-16 10.16 10.20 10.08 10.08 0.2M
2021-11-15 10.06 10.18 10.01 10.13 0.1M
2021-11-12 10.12 10.13 10.03 10.06 0.1M
2021-11-11 10.14 10.20 10.09 10.17 0.1M
2021-11-10 10.26 10.29 10.02 10.08 0.1M
2021-11-09 10.28 10.31 10.10 10.26 0.1M
2021-11-08 10.19 10.33 10.19 10.25 0.2M
2021-11-05 10.16 10.24 10.14 10.19 0.1M
2021-11-04 10.20 10.24 10.01 10.09 0.1M
2021-11-03 10.12 10.23 10.00 10.13 0.1M
2021-11-02 10.32 10.35 10.21 10.21 0.1M
2021-11-01 10.24 10.35 10.24 10.31 0.1M
2021-10-29 10.31 10.31 10.15 10.22 0.1M
2021-10-28 10.10 10.26 10.10 10.26 0.2M
2021-10-27 10.32 10.32 10.09 10.10 0.1M
2021-10-26 10.39 10.39 10.30 10.33 0.2M
2021-10-25 10.25 10.32 10.23 10.32 0.1M
2021-10-22 10.03 10.20 10.03 10.20 0.1M
2021-10-21 10.22 10.22 10.03 10.05 0.1M
2021-10-20 10.18 10.27 10.17 10.25 0.1M
2021-10-19 10.22 10.26 10.16 10.19 0.2M
2021-10-18 10.31 10.40 10.08 10.16 0.4M
2021-10-15 10.25 10.33 10.25 10.28 0.1M
2021-10-14 10.21 10.25 10.16 10.22 0.1M
2021-10-13 10.12 10.19 10.02 10.19 0.1M
2021-10-12 10.13 10.17 10.07 10.15 0.1M
2021-10-11 10.24 10.24 10.07 10.11 0.2M
2021-10-08 10.00 10.12 9.99 10.11 0.2M
2021-10-07 9.88 9.95 9.84 9.94 0.1M
2021-10-06 9.90 9.93 9.73 9.86 0.1M
2021-10-05 9.94 10.00 9.87 9.93 0.2M
2021-10-04 9.72 9.90 9.72 9.83 0.2M
2021-10-01 9.59 9.71 9.56 9.67 0.1M
2021-09-30 9.63 9.63 9.48 9.48 0.2M
2021-09-29 9.65 9.65 9.47 9.60 0.1M
2021-09-28 9.65 9.73 9.55 9.58 0.2M
2021-09-27 9.44 9.61 9.44 9.61 0.2M
2021-09-24 9.20 9.31 9.20 9.30 0.1M
2021-09-23 9.12 9.26 9.04 9.24 0.2M
2021-09-22 8.93 9.13 8.93 9.04 0.1M
2021-09-21 8.77 8.87 8.73 8.84 0.1M
2021-09-20 8.81 8.82 8.59 8.70 0.1M
2021-09-17 8.99 9.05 8.95 8.99 0.1M
2021-09-16 9.13 9.14 9.02 9.02 0.1M
2021-09-15 8.96 9.15 8.96 9.14 0.1M
2021-09-14 9.08 9.08 8.84 8.88 0.1M
2021-09-13 8.97 9.06 8.92 9.03 0.1M
2021-09-10 8.93 8.95 8.84 8.86 0.1M
2021-09-09 8.78 8.94 8.77 8.81 0.1M
2021-09-08 8.86 8.94 8.76 8.80 0.1M
2021-09-07 8.90 8.96 8.84 8.84 0.1M
2021-09-03 8.91 8.97 8.87 8.90 0.1M
2021-09-02 8.79 8.96 8.79 8.90 0.1M
2021-09-01 8.81 8.84 8.72 8.73 0.1M
2021-08-31 8.86 8.86 8.75 8.81 0.1M
2021-08-30 8.93 8.93 8.80 8.85 0.1M
2021-08-27 8.70 8.93 8.70 8.84 0.1M
2021-08-26 8.77 8.77 8.63 8.64 0.1M
2021-08-25 8.71 8.80 8.66 8.75 0.1M
2021-08-24 8.61 8.70 8.60 8.66 0.1M
2021-08-23 8.43 8.58 8.41 8.53 0.2M
2021-08-20 8.22 8.33 8.18 8.28 0.2M
2021-08-19 8.39 8.43 8.20 8.25 0.2M
2021-08-18 8.69 8.73 8.52 8.52 0.1M
2021-08-17 8.70 8.81 8.66 8.68 0.1M
2021-08-16 8.83 8.83 8.70 8.77 0.1M
2021-08-13 8.94 8.97 8.86 8.88 0.1M
2021-08-12 9.00 9.05 8.93 8.99 0.1M
2021-08-11 8.93 8.99 8.87 8.99 0.1M
2021-08-10 8.82 8.93 8.80 8.92 0.1M
2021-08-09 8.87 8.89 8.77 8.78 0.1M
2021-08-06 8.95 8.97 8.90 8.90 0.1M
2021-08-05 8.75 8.95 8.74 8.86 0.1M
2021-08-04 8.79 8.84 8.71 8.73 0.2M
2021-08-03 8.73 8.87 8.70 8.85 0.1M
2021-08-02 8.78 8.93 8.73 8.74 0.2M
2021-07-30 8.87 8.88 8.73 8.78 0.1M
2021-07-29 8.94 8.94 8.84 8.85 0.1M
2021-07-28 8.70 8.85 8.65 8.79 0.1M
2021-07-27 8.79 8.81 8.66 8.70 0.1M
2021-07-26 8.73 8.95 8.72 8.81 0.1M
2021-07-23 8.91 8.93 8.75 8.78 0.2M
2021-07-22 8.83 8.85 8.70 8.82 0.1M
2021-07-21 8.67 8.85 8.60 8.81 0.2M
2021-07-20 8.37 8.56 8.35 8.50 0.2M
2021-07-19 8.60 8.60 8.29 8.40 0.3M
2021-07-16 9.06 9.12 8.68 8.71 0.2M
2021-07-15 9.17 9.26 9.04 9.04 0.1M
2021-07-14 9.58 9.60 9.26 9.29 0.1M
2021-07-13 9.62 9.65 9.57 9.57 0.1M
2021-07-12 9.69 9.76 9.63 9.65 0.1M
2021-07-09 9.70 9.79 9.62 9.75 0.1M
2021-07-08 9.71 9.72 9.50 9.62 0.2M
2021-07-07 9.89 9.94 9.69 9.79 0.1M
2021-07-06 10.15 10.15 9.85 9.92 0.2M
2021-07-02 10.05 10.06 9.94 10.03 0.1M
2021-07-01 9.99 10.05 9.96 10.02 0.1M
2021-06-30 9.92 9.98 9.80 9.81 0.1M
2021-06-29 9.85 9.93 9.83 9.85 0.1M
2021-06-28 10.13 10.13 9.73 9.83 0.1M
2021-06-25 10.10 10.12 10.00 10.08 0.0M
2021-06-24 10.04 10.04 9.92 10.00 0.1M
2021-06-23 9.96 10.03 9.90 9.96 0.1M
2021-06-22 9.76 9.91 9.73 9.87 0.1M
2021-06-21 9.43 9.82 9.43 9.75 0.1M
2021-06-18 9.55 9.65 9.40 9.42 0.2M
2021-06-17 10.15 10.21 9.62 9.68 0.3M
2021-06-16 10.26 10.30 10.15 10.18 0.2M
2021-06-15 10.15 10.28 10.12 10.25 0.1M
2021-06-14 10.23 10.37 10.09 10.12 0.2M
2021-06-11 10.28 10.29 10.14 10.15 0.1M
2021-06-10 10.07 10.25 9.99 10.19 0.3M
2021-06-09 9.93 10.03 9.92 10.01 0.1M
2021-06-08 9.86 9.93 9.84 9.90 0.1M
2021-06-07 9.90 9.98 9.70 9.86 0.1M
2021-06-04 10.00 10.03 9.85 9.92 0.1M
2021-06-03 9.85 10.08 9.84 9.91 0.2M
2021-06-02 9.66 9.95 9.65 9.89 0.2M
2021-06-01 9.50 9.69 9.49 9.61 0.2M
2021-05-28 9.50 9.54 9.42 9.42 0.1M
2021-05-27 9.57 9.59 9.43 9.46 0.1M
2021-05-26 9.41 9.52 9.41 9.51 0.1M
2021-05-25 9.56 9.61 9.39 9.41 0.1M
2021-05-24 9.38 9.57 9.35 9.54 0.1M
2021-05-21 9.35 9.43 9.31 9.35 0.1M
2021-05-20 9.33 9.35 9.23 9.29 0.1M
2021-05-19 9.40 9.45 9.28 9.35 0.1M
2021-05-18 9.68 9.68 9.50 9.58 0.1M
2021-05-17 9.55 9.63 9.44 9.62 0.2M
2021-05-14 9.41 9.58 9.41 9.56 0.1M
2021-05-13 9.38 9.47 9.21 9.36 0.2M
2021-05-12 9.43 9.63 9.43 9.46 0.1M
2021-05-11 9.48 9.48 9.32 9.43 0.1M
2021-05-10 9.60 9.68 9.52 9.55 0.1M
2021-05-07 9.28 9.54 9.28 9.49 0.1M
2021-05-06 9.40 9.41 9.28 9.34 0.2M
2021-05-05 9.17 9.44 9.16 9.38 0.2M
2021-05-04 9.05 9.13 9.00 9.12 0.2M
2021-05-03 8.88 9.01 8.88 9.00 0.1M
2021-04-30 8.85 8.93 8.80 8.84 0.1M
2021-04-29 9.00 9.01 8.89 8.90 0.1M
2021-04-28 8.68 8.92 8.64 8.90 0.1M
2021-04-27 8.56 8.67 8.55 8.62 0.1M
2021-04-26 8.43 8.58 8.43 8.54 0.2M
2021-04-23 8.38 8.46 8.38 8.43 0.1M
2021-04-22 8.56 8.56 8.35 8.38 0.1M
2021-04-21 8.36 8.55 8.36 8.54 0.1M
2021-04-20 8.56 8.62 8.37 8.41 0.2M
2021-04-19 8.60 8.69 8.56 8.57 0.1M
2021-04-16 8.68 8.74 8.59 8.59 0.1M
2021-04-15 8.77 8.77 8.65 8.65 0.1M
2021-04-14 8.67 8.89 8.64 8.70 0.2M
2021-04-13 8.79 8.79 8.67 8.71 0.1M
2021-04-12 8.78 8.81 8.68 8.78 0.1M
2021-04-09 8.76 8.78 8.68 8.78 0.1M
2021-04-08 8.70 8.78 8.61 8.77 0.1M
2021-04-07 8.87 8.92 8.72 8.74 0.3M
2021-04-06 8.85 8.97 8.83 8.83 0.1M
2021-04-05 8.99 8.99 8.84 8.86 0.2M
2021-04-01 8.88 9.00 8.85 8.94 0.2M
2021-03-31 8.94 8.94 8.84 8.88 0.2M
2021-03-30 8.88 8.96 8.85 8.91 0.1M
2021-03-29 8.85 8.97 8.77 8.96 0.2M
2021-03-26 8.83 8.90 8.73 8.86 0.2M
2021-03-25 8.71 8.73 8.51 8.71 0.2M
2021-03-24 8.66 8.84 8.65 8.72 0.2M
2021-03-23 8.75 8.75 8.14 8.59 0.4M
2021-03-22 8.91 8.96 8.85 8.89 0.1M
2021-03-19 8.86 8.97 8.76 8.89 0.1M
2021-03-18 9.21 9.21 8.80 8.85 0.2M
2021-03-17 9.12 9.25 9.10 9.25 0.1M
2021-03-16 9.36 9.36 9.13 9.15 0.1M
2021-03-15 9.39 9.43 9.26 9.38 0.3M
2021-03-12 9.28 9.34 9.23 9.34 0.1M
2021-03-11 9.35 9.40 9.26 9.26 0.2M
2021-03-10 9.15 9.34 9.14 9.29 0.1M
2021-03-09 9.29 9.35 9.12 9.14 0.2M
2021-03-08 9.30 9.42 9.21 9.26 0.4M
2021-03-05 9.23 9.30 9.00 9.24 0.4M
2021-03-04 8.96 9.12 8.81 8.95 0.3M
2021-03-03 8.66 8.92 8.65 8.86 0.2M
2021-03-02 8.68 8.76 8.59 8.64 0.2M
2021-03-01 8.51 8.68 8.51 8.63 0.2M
2021-02-26 8.56 8.59 8.21 8.38 0.3M
2021-02-25 8.87 8.88 8.55 8.58 0.3M
2021-02-24 8.58 8.88 8.58 8.82 0.3M
2021-02-23 8.49 8.55 8.28 8.52 0.4M
2021-02-22 8.27 8.49 8.23 8.42 0.4M
2021-02-19 8.13 8.25 8.13 8.24 0.1M
2021-02-18 8.23 8.24 8.09 8.12 0.2M
2021-02-17 8.21 8.29 8.13 8.23 0.2M
2021-02-16 8.10 8.21 8.02 8.16 0.2M
2021-02-12 7.78 7.99 7.76 7.99 0.3M
2021-02-11 7.97 7.97 7.76 7.85 0.3M
2021-02-10 7.90 7.98 7.83 7.97 0.2M
2021-02-09 7.94 7.94 7.82 7.89 0.4M
2021-02-08 7.76 7.98 7.75 7.92 0.3M
2021-02-05 7.69 7.77 7.68 7.70 0.1M
2021-02-04 7.68 7.70 7.55 7.63 0.2M
2021-02-03 7.45 7.67 7.41 7.64 0.3M
2021-02-02 7.52 7.58 7.41 7.45 0.2M
2021-02-01 7.37 7.44 7.29 7.40 0.1M
2021-01-29 7.49 7.52 7.30 7.30 0.2M
2021-01-28 7.53 7.59 7.45 7.51 0.2M
2021-01-27 7.48 7.63 7.19 7.49 0.2M
2021-01-26 7.67 7.75 7.56 7.57 0.1M
2021-01-25 7.70 7.77 7.58 7.68 0.2M
2021-01-22 7.70 7.78 7.65 7.78 0.1M
2021-01-21 8.00 8.00 7.74 7.81 0.2M
2021-01-20 8.12 8.12 7.98 8.05 0.1M
2021-01-19 7.91 8.07 7.90 8.02 0.2M
2021-01-15 8.03 8.03 7.78 7.87 0.3M
2021-01-14 8.00 8.16 7.94 8.14 0.2M
2021-01-13 8.15 8.15 7.96 8.05 0.2M
2021-01-12 7.95 8.15 7.89 8.14 0.2M
2021-01-11 7.73 7.90 7.65 7.90 0.2M
2021-01-08 7.91 7.93 7.76 7.83 0.3M
2021-01-07 7.73 7.87 7.65 7.86 0.3M
2021-01-06 7.50 7.71 7.43 7.65 0.4M
2021-01-05 7.14 7.49 7.14 7.42 0.2M
2021-01-04 7.16 7.19 7.01 7.08 0.2M