11.90
price down icon8.46%   -1.10
after-market Dopo l'orario di chiusura: 11.87 -0.03 -0.25%
loading

Storico Dei Prezzi Delle Azioni Di Blackrock Energy Resources Trust (BGR)

Data Alto Basso Alto - Basso Volume % Modifica
2025-04-04 $12.87 $11.82 $1.05 244,759.0 -8.46%
2025-04-03 $13.27 $12.95 $0.3191 137,460.0 -4.62%
2025-04-02 $13.63 $13.44 $0.19 56,607.0 +0.00%
2025-04-01 $13.65 $13.50 $0.15 79,745.0 +0.37%
2025-03-31 $13.70 $13.40 $0.299 176,265.0 +0.30%
2025-03-28 $13.71 $13.50 $0.21 68,642.0 -0.95%
2025-03-27 $13.72 $13.65 $0.07 38,898.0 +0.07%
2025-03-26 $13.77 $13.61 $0.16 68,485.0 -0.07%
2025-03-25 $13.75 $13.63 $0.12 56,700.0 +0.81%
2025-03-24 $13.64 $13.53 $0.11 75,866.0 +0.59%
2025-03-21 $13.54 $13.44 $0.0957 50,431.0 -0.15%
2025-03-20 $13.56 $13.40 $0.1583 73,219.0 +0.07%
2025-03-19 $13.49 $13.04 $0.45 112,666.0 +1.50%
2025-03-18 $13.38 $13.25 $0.1348 65,571.0 +0.30%
2025-03-17 $13.30 $13.01 $0.29 94,986.0 +1.30%
2025-03-14 $13.19 $12.99 $0.1961 49,313.0 +0.62%
2025-03-13 $13.14 $12.97 $0.17 29,756.0 +0.00%
2025-03-12 $13.04 $12.95 $0.09 54,754.0 +0.46%
2025-03-11 $13.00 $12.84 $0.1564 62,728.0 +0.78%
2025-03-10 $13.03 $12.83 $0.195 142,135.0 -1.23%
2025-03-07 $13.00 $12.93 $0.075 105,680.0 +0.93%
2025-03-06 $13.06 $12.88 $0.1799 69,691.0 -0.62%

Blackrock Energy Resources Trust Stock (BGR) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Blackrock Energy Resources Trust nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni BGR. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Blackrock Energy Resources Trust fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Blackrock Energy Resources Trust Storia dei prezzi delle azioni (BGR) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-04 $13.65 $11.82 $1.83 763,330.0 -12.37%
2025-03 $13.77 $12.83 $0.94 1,641,116.0 +2.11%
2025-02 $13.94 $13.04 $0.8957 1,955,770.0 +0.83%
2025-01 $13.56 $12.65 $0.91 1,691,688.0 +4.60%

Blackrock Energy Resources Trust Storia dei prezzi delle azioni (BGR) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-12 $13.73 $12.48 $1.25 1,903,940.0 -8.49%
2024-11 $13.85 $12.88 $0.97 1,793,176.0 +5.80%
2024-10 $13.42 $12.78 $0.6399 2,251,095.0 +0.31%
2024-09 $13.09 $12.10 $0.99 2,480,366.0 -2.42%
2024-08 $13.46 $12.42 $1.04 1,611,666.0 -0.83%
2024-07 $13.38 $12.94 $0.44 1,818,526.0 +0.68%
2024-06 $13.47 $12.49 $0.98 1,229,776.0 -0.60%
2024-05 $13.48 $12.91 $0.57 1,615,187.0 +1.53%
2024-04 $13.68 $13.07 $0.61 1,720,412.0 -1.13%
2024-03 $13.25 $12.25 $1.00 1,372,192.0 +7.81%
2024-02 $12.42 $11.88 $0.54 1,473,594.0 +1.49%
2024-01 $12.80 $11.86 $0.94 1,727,767.0 -2.73%

Blackrock Energy Resources Trust Storia dei prezzi delle azioni (BGR) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $12.82 $12.01 $0.8099 1,511,081.0 -1.97%
2023-11 $13.01 $12.18 $0.83 1,891,108.0 +0.71%
2023-10 $13.15 $12.38 $0.77 1,645,419.0 -3.81%
2023-09 $13.37 $12.95 $0.42 1,397,023.0 +2.10%
2023-08 $12.94 $12.24 $0.70 1,995,365.0 +2.15%
2023-07 $12.61 $11.72 $0.89 1,273,240.0 +4.40%
2023-06 $12.41 $11.49 $0.92 1,349,191.0 +4.24%
2023-05 $12.48 $11.38 $1.10 1,698,587.0 -7.82%
2023-04 $12.84 $12.07 $0.7726 1,454,733.0 +3.04%
2023-03 $13.05 $10.91 $2.14 1,868,855.0 -2.95%
2023-02 $13.48 $12.32 $1.16 1,483,028.0 -5.15%
2023-01 $13.41 $11.90 $1.51 1,804,280.0 +5.43%
closed_end_fund_equity GAB
$5.05
price down icon 5.78%
closed_end_fund_equity USA
$6.06
price down icon 5.31%
closed_end_fund_equity CLM
$6.85
price down icon 4.46%
closed_end_fund_equity KYN
$11.31
price down icon 9.88%
closed_end_fund_equity GDV
$21.63
price down icon 7.49%
closed_end_fund_equity ETY
$12.68
price down icon 8.05%
Capitalizzazione:     |  Volume (24 ore):