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
2022-12-30 12.34 12.54 12.26 12.53 0.2M
2022-12-29 12.20 12.37 12.20 12.35 0.1M
2022-12-28 12.45 12.45 12.19 12.25 0.1M
2022-12-27 12.41 12.52 12.35 12.43 0.1M
2022-12-23 12.06 12.35 12.06 12.35 0.1M
2022-12-22 12.16 12.16 11.79 11.94 0.2M
2022-12-21 12.23 12.26 12.10 12.16 0.3M
2022-12-20 12.09 12.24 12.07 12.07 0.2M
2022-12-19 12.13 12.26 12.04 12.09 0.1M
2022-12-16 12.00 12.13 12.00 12.09 0.1M
2022-12-15 12.24 12.25 12.03 12.20 0.1M
2022-12-14 12.41 12.47 12.27 12.35 0.1M
2022-12-13 12.34 12.42 12.24 12.37 0.1M
2022-12-12 11.82 12.09 11.81 12.06 0.1M
2022-12-09 12.03 12.19 11.82 11.82 0.1M
2022-12-08 12.35 12.42 12.03 12.07 0.1M
2022-12-07 12.30 12.49 12.16 12.19 0.1M
2022-12-06 12.55 12.82 12.24 12.30 0.1M
2022-12-05 13.06 13.22 12.58 12.62 0.1M
2022-12-02 13.10 13.28 12.90 12.95 0.1M
2022-12-01 13.27 13.35 13.10 13.12 0.1M
2022-11-30 13.11 13.28 12.99 13.15 0.1M
2022-11-29 12.78 12.99 12.75 12.95 0.1M
2022-11-28 12.73 12.82 12.61 12.69 0.1M
2022-11-25 12.89 12.97 12.83 12.89 0.0M
2022-11-23 12.84 12.91 12.77 12.85 0.1M
2022-11-22 12.71 12.93 12.57 12.93 0.1M
2022-11-21 12.49 12.61 12.28 12.53 0.1M
2022-11-18 12.65 12.71 12.50 12.68 0.1M
2022-11-17 12.69 12.84 12.63 12.74 0.1M
2022-11-16 12.98 13.05 12.82 12.82 0.1M
2022-11-15 12.95 13.08 12.90 13.01 0.1M
2022-11-14 13.04 13.17 12.91 12.91 0.1M
2022-11-11 13.05 13.27 13.05 13.12 0.1M
2022-11-10 13.02 13.38 12.93 12.97 0.1M
2022-11-09 13.30 13.30 12.81 12.87 0.1M
2022-11-08 13.40 13.54 13.29 13.39 0.1M
2022-11-07 13.21 13.40 13.20 13.40 0.1M
2022-11-04 13.20 13.31 13.10 13.24 0.1M
2022-11-03 12.74 13.01 12.46 13.00 0.1M
2022-11-02 13.01 13.13 12.75 12.82 0.1M
2022-11-01 13.04 13.16 12.95 13.00 0.2M
2022-10-31 12.89 13.19 12.81 12.97 0.1M
2022-10-28 12.94 13.05 12.81 12.99 0.1M
2022-10-27 12.95 13.05 12.80 12.83 0.1M
2022-10-26 12.51 12.84 12.51 12.82 0.1M
2022-10-25 12.50 12.68 12.41 12.56 0.1M
2022-10-24 12.54 12.66 12.49 12.53 0.1M
2022-10-21 12.29 12.58 12.26 12.49 0.1M
2022-10-20 12.19 12.30 12.12 12.26 0.4M
2022-10-19 11.80 12.11 11.80 12.07 0.1M
2022-10-18 11.96 12.04 11.70 11.79 0.1M
2022-10-17 11.85 12.02 11.81 11.83 0.1M
2022-10-14 11.93 11.98 11.67 11.72 0.1M
2022-10-13 11.55 12.08 11.52 12.04 0.1M
2022-10-12 11.65 11.78 11.52 11.71 0.1M
2022-10-11 11.60 11.90 11.55 11.64 0.1M
2022-10-10 12.02 12.04 11.71 11.75 0.1M
2022-10-07 12.05 12.15 11.85 11.94 0.2M
2022-10-06 11.89 12.02 11.80 12.02 0.2M
2022-10-05 11.73 11.93 11.58 11.86 0.1M
2022-10-04 11.56 11.72 11.50 11.70 0.1M
2022-10-03 11.07 11.36 11.07 11.31 0.1M
2022-09-30 10.82 10.89 10.69 10.78 0.1M
2022-09-29 10.81 10.81 10.54 10.79 0.2M
2022-09-28 10.50 10.86 10.42 10.81 0.1M
2022-09-27 10.37 10.62 10.31 10.35 0.2M
2022-09-26 10.40 10.54 10.20 10.23 0.2M
2022-09-23 11.05 11.05 10.40 10.45 0.4M
2022-09-22 11.39 11.42 11.23 11.26 0.1M
2022-09-21 11.58 11.58 11.26 11.26 0.1M
2022-09-20 11.41 11.44 11.30 11.41 0.1M
2022-09-19 11.22 11.46 11.15 11.46 0.1M
2022-09-16 11.57 11.57 11.32 11.45 0.1M
2022-09-15 11.77 11.77 11.58 11.61 0.1M
2022-09-14 11.67 12.01 11.67 11.87 0.1M
2022-09-13 11.70 11.79 11.56 11.59 0.2M
2022-09-12 11.82 11.92 11.73 11.79 0.1M
2022-09-09 11.56 11.70 11.49 11.68 0.0M
2022-09-08 11.36 11.39 11.29 11.36 0.1M
2022-09-07 11.30 11.37 11.21 11.34 0.1M
2022-09-06 11.67 11.67 11.41 11.47 0.1M
2022-09-02 11.49 11.65 11.47 11.51 0.1M
2022-09-01 11.42 11.46 11.24 11.27 0.1M
2022-08-31 11.47 11.68 11.46 11.56 0.1M
2022-08-30 11.89 11.95 11.60 11.62 0.2M
2022-08-29 11.93 12.12 11.92 12.04 0.2M
2022-08-26 11.98 12.07 11.87 11.89 0.1M
2022-08-25 11.98 12.05 11.90 12.00 0.1M
2022-08-24 11.87 11.99 11.86 11.92 0.1M
2022-08-23 11.69 12.00 11.69 11.90 0.1M
2022-08-22 11.61 11.66 11.44 11.58 0.1M
2022-08-19 11.69 11.75 11.61 11.67 0.1M
2022-08-18 11.56 11.74 11.56 11.71 0.1M
2022-08-17 11.37 11.56 11.35 11.49 0.1M
2022-08-16 11.35 11.50 11.34 11.43 0.1M
2022-08-15 11.34 11.38 11.20 11.36 0.1M
2022-08-12 11.59 11.63 11.46 11.60 0.1M
2022-08-11 11.44 11.70 11.44 11.65 0.1M
2022-08-10 11.32 11.39 11.10 11.33 0.1M
2022-08-09 11.28 11.37 11.20 11.24 0.1M
2022-08-08 11.28 11.32 11.13 11.17 0.2M
2022-08-05 10.94 11.28 10.73 11.23 0.1M
2022-08-04 11.25 11.25 11.01 11.03 0.1M
2022-08-03 11.63 11.69 11.27 11.28 0.1M
2022-08-02 11.62 11.66 11.49 11.56 0.1M
2022-08-01 11.55 11.63 11.39 11.58 0.1M
2022-07-29 11.56 11.76 11.50 11.67 0.1M
2022-07-28 11.30 11.37 11.18 11.35 0.1M
2022-07-27 11.01 11.28 10.94 11.26 0.1M
2022-07-26 11.12 11.14 10.88 10.94 0.1M
2022-07-25 10.75 10.99 10.70 10.99 0.1M
2022-07-22 10.74 10.82 10.66 10.71 0.1M
2022-07-21 10.74 10.77 10.53 10.74 0.1M
2022-07-20 10.69 10.92 10.69 10.87 0.1M
2022-07-19 10.51 10.76 10.50 10.72 0.1M
2022-07-18 10.53 10.63 10.43 10.44 0.1M
2022-07-15 10.28 10.33 10.20 10.30 0.1M
2022-07-14 10.16 10.19 9.93 10.16 0.1M
2022-07-13 10.27 10.52 10.22 10.45 0.1M
2022-07-12 10.40 10.46 10.26 10.39 0.1M
2022-07-11 10.60 10.62 10.45 10.62 0.1M
2022-07-08 10.74 10.74 10.50 10.68 0.1M
2022-07-07 10.41 10.66 10.41 10.61 0.2M
2022-07-06 10.48 10.51 10.03 10.27 0.3M
2022-07-05 10.83 10.95 10.31 10.56 0.1M
2022-07-01 11.00 11.04 10.76 11.02 0.1M
2022-06-30 10.91 11.08 10.87 10.97 0.1M
2022-06-29 11.50 11.50 11.10 11.12 0.1M
2022-06-28 11.34 11.50 11.26 11.37 0.1M
2022-06-27 10.86 11.14 10.65 11.10 0.1M
2022-06-24 10.57 10.88 10.57 10.69 0.2M
2022-06-23 10.93 10.99 10.52 10.54 0.2M
2022-06-22 11.03 11.15 10.95 10.96 0.2M
2022-06-21 11.02 11.35 10.96 11.33 0.2M
2022-06-17 11.34 11.48 10.77 10.81 0.2M
2022-06-16 11.82 11.85 11.38 11.39 0.2M
2022-06-15 12.25 12.39 11.83 12.11 0.3M
2022-06-14 12.67 12.88 12.21 12.32 0.1M
2022-06-13 12.90 12.92 12.37 12.58 0.2M
2022-06-10 13.49 13.49 13.10 13.32 0.2M
2022-06-09 13.64 13.66 13.52 13.58 0.1M
2022-06-08 13.59 13.72 13.51 13.63 0.1M
2022-06-07 13.28 13.56 13.22 13.55 0.2M
2022-06-06 13.16 13.33 13.10 13.26 0.1M
2022-06-03 13.04 13.16 13.02 13.15 0.1M
2022-06-02 13.06 13.16 12.97 13.02 0.1M
2022-06-01 13.06 13.20 12.89 13.07 0.1M
2022-05-31 13.10 13.26 12.93 12.97 0.2M
2022-05-27 12.80 13.01 12.73 12.99 0.1M
2022-05-26 12.75 12.84 12.70 12.76 0.3M
2022-05-25 12.49 12.72 12.47 12.67 0.2M
2022-05-24 12.43 12.49 12.26 12.46 0.2M
2022-05-23 12.33 12.49 12.24 12.42 0.2M
2022-05-20 12.24 12.34 11.96 12.16 0.2M
2022-05-19 11.99 12.23 11.84 12.11 0.2M
2022-05-18 12.22 12.24 11.98 12.08 0.2M
2022-05-17 12.24 12.32 12.11 12.19 0.5M
2022-05-16 11.91 12.16 11.91 12.08 0.1M
2022-05-13 11.69 11.91 11.65 11.85 0.1M
2022-05-12 11.69 11.69 11.42 11.58 0.1M
2022-05-11 11.63 11.94 11.63 11.70 0.3M
2022-05-10 11.46 11.82 11.27 11.48 0.3M
2022-05-09 12.01 12.01 11.30 11.36 0.4M
2022-05-06 12.04 12.20 11.89 12.20 0.1M
2022-05-05 12.15 12.16 11.76 11.89 0.2M
2022-05-04 11.90 12.13 11.82 12.10 0.2M
2022-05-03 11.48 11.78 11.47 11.75 0.5M
2022-05-02 11.31 11.46 11.26 11.42 0.1M
2022-04-29 11.63 11.67 11.37 11.39 0.1M
2022-04-28 11.49 11.73 11.32 11.55 0.2M
2022-04-27 11.34 11.46 11.15 11.35 0.1M
2022-04-26 11.18 11.43 11.18 11.26 0.1M
2022-04-25 11.28 11.31 10.88 11.18 0.3M
2022-04-22 11.76 11.82 11.56 11.56 0.2M
2022-04-21 12.08 12.12 11.78 11.81 0.2M
2022-04-20 11.99 12.05 11.93 12.04 0.1M
2022-04-19 11.95 12.03 11.90 11.94 0.1M
2022-04-18 11.88 12.05 11.88 12.01 0.2M
2022-04-14 11.80 11.94 11.80 11.84 0.1M
2022-04-13 11.78 11.85 11.65 11.82 0.1M
2022-04-12 11.73 11.86 11.67 11.72 0.2M
2022-04-11 11.75 11.81 11.55 11.55 0.1M
2022-04-08 11.78 11.98 11.77 11.79 0.1M
2022-04-07 11.74 11.79 11.52 11.76 0.1M
2022-04-06 11.72 11.77 11.65 11.69 0.1M
2022-04-05 11.90 11.96 11.67 11.67 0.1M
2022-04-04 11.88 11.95 11.72 11.89 0.2M
2022-04-01 11.60 11.80 11.60 11.78 0.2M
2022-03-31 11.58 11.77 11.56 11.60 0.2M
2022-03-30 11.54 11.69 11.54 11.62 0.2M
2022-03-29 11.39 11.48 11.26 11.47 0.1M
2022-03-28 11.61 11.61 11.46 11.48 0.2M
2022-03-25 11.50 11.76 11.50 11.73 0.1M
2022-03-24 11.59 11.65 11.53 11.54 0.2M
2022-03-23 11.45 11.62 11.45 11.53 0.2M
2022-03-22 11.40 11.41 11.26 11.38 0.1M
2022-03-21 11.15 11.40 11.15 11.38 0.1M
2022-03-18 10.96 11.10 10.93 11.04 0.2M
2022-03-17 10.71 11.01 10.71 10.97 0.2M
2022-03-16 10.52 10.62 10.46 10.58 0.2M
2022-03-15 10.55 10.55 10.31 10.45 0.3M
2022-03-14 10.98 10.99 10.59 10.67 0.2M
2022-03-11 11.19 11.23 11.11 11.15 0.1M
2022-03-10 10.95 11.25 10.95 11.24 0.2M
2022-03-09 11.09 11.20 10.83 10.92 0.3M
2022-03-08 11.38 11.59 11.17 11.30 0.3M
2022-03-07 11.39 11.47 11.03 11.25 0.3M
2022-03-04 11.17 11.35 11.16 11.30 0.2M
2022-03-03 11.17 11.30 11.16 11.21 0.1M
2022-03-02 11.18 11.33 11.15 11.20 0.2M
2022-03-01 11.14 11.23 10.97 11.09 0.2M
2022-02-28 10.84 11.11 10.75 11.09 0.2M
2022-02-25 10.63 10.94 10.63 10.92 0.2M
2022-02-24 11.02 11.02 10.45 10.64 0.6M
2022-02-23 10.88 10.99 10.87 10.95 0.1M
2022-02-22 11.05 11.13 10.66 10.83 0.3M
2022-02-18 10.91 10.96 10.80 10.88 0.1M
2022-02-17 10.91 11.00 10.85 10.95 0.1M
2022-02-16 10.94 11.15 10.89 10.95 0.1M
2022-02-15 10.91 10.95 10.78 10.89 0.2M
2022-02-14 11.14 11.14 10.91 10.99 0.2M
2022-02-11 11.07 11.22 11.04 11.20 0.1M
2022-02-10 11.10 11.21 10.95 10.98 0.1M
2022-02-09 11.03 11.21 11.03 11.10 0.1M
2022-02-08 11.16 11.20 10.96 11.00 0.2M
2022-02-07 11.15 11.30 11.08 11.20 0.2M
2022-02-04 11.18 11.34 11.14 11.15 0.2M
2022-02-03 11.08 11.14 11.02 11.09 0.1M
2022-02-02 11.10 11.23 10.94 11.19 0.4M
2022-02-01 10.71 11.15 10.71 11.10 0.2M
2022-01-31 10.70 10.83 10.62 10.80 0.1M
2022-01-28 10.74 10.74 10.54 10.70 0.2M
2022-01-27 10.74 10.85 10.57 10.74 0.1M
2022-01-26 10.75 10.85 10.54 10.58 0.2M
2022-01-25 10.24 10.68 10.13 10.61 0.2M
2022-01-24 10.17 10.35 9.83 10.33 0.3M
2022-01-21 10.64 10.65 10.32 10.39 0.2M
2022-01-20 10.77 11.01 10.71 10.71 0.2M
2022-01-19 10.97 10.99 10.76 10.84 0.2M
2022-01-18 10.90 10.99 10.75 10.89 0.2M
2022-01-14 10.65 10.89 10.65 10.89 0.1M
2022-01-13 10.79 10.83 10.64 10.66 0.2M
2022-01-12 10.80 10.85 10.74 10.79 0.1M
2022-01-11 10.46 10.73 10.42 10.73 0.1M
2022-01-10 10.35 10.44 10.29 10.41 0.1M
2022-01-07 10.27 10.42 10.22 10.41 0.2M
2022-01-06 10.15 10.26 10.06 10.23 0.2M
2022-01-05 10.08 10.22 9.96 9.99 0.2M
2022-01-04 9.76 10.04 9.76 10.03 0.2M
2022-01-03 9.52 9.77 9.51 9.73 0.1M