loading

Blackrock Energy Resources Trust 주식 (BGR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-25 $12.59 $12.38 $0.2065 99,977.0 +0.24%
2025-04-24 $12.50 $12.30 $0.20 72,035.0 +1.55%
2025-04-23 $12.48 $12.20 $0.28 149,724.0 +0.82%
2025-04-22 $12.25 $12.09 $0.1644 91,388.0 +1.92%
2025-04-21 $12.27 $11.80 $0.47 97,139.0 -2.45%
2025-04-17 $12.33 $12.16 $0.17 73,732.0 +1.58%
2025-04-16 $12.17 $11.90 $0.27 92,624.0 +1.09%
2025-04-15 $11.97 $11.78 $0.1922 75,816.0 +0.59%
2025-04-14 $11.97 $11.63 $0.3415 102,048.0 +1.54%
2025-04-11 $11.88 $11.36 $0.5199 106,358.0 +2.01%
2025-04-10 $12.10 $11.31 $0.79 215,276.0 -4.18%
2025-04-09 $12.23 $11.08 $1.15 197,311.0 +6.03%
2025-04-08 $11.87 $11.13 $0.74 144,622.0 -1.66%
2025-04-07 $11.78 $11.13 $0.65 334,325.0 -3.70%
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%

Blackrock Energy Resources Trust 주식 (BGR) 연도별 가격 이력

이 심층 분석에서는 Blackrock Energy Resources Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BGR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackrock Energy Resources Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Blackrock Energy Resources Trust 주식 (BGR) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $13.65 $11.08 $2.57 2,470,923.0 -7.95%
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 주식 (BGR) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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 주식 (BGR) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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
$5.39
price up icon 0.56%
closed_end_fund_equity CLM
$7.00
price up icon 0.29%
closed_end_fund_equity USA
$6.30
price up icon 0.48%
closed_end_fund_equity KYN
$11.90
price down icon 0.67%
closed_end_fund_equity GDV
$23.31
price up icon 0.34%
closed_end_fund_equity ETY
$13.69
price up icon 1.41%
자본화:     |  볼륨(24시간):