5 DAY PERFORMANCE
-3.99%
1 MONTH PERFORMANCE
+3.72%
3 MONTH PERFORMANCE
-0.31%
6 MONTH PERFORMANCE
+6.64%
YEAR-TO-DATE PERFORMANCE
+17.36%
1 YEAR PERFORMANCE
+20.02%
Blackrock Energy & Resources Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $15.93 | $15.94 (0.06%) | $15.96 | $15.83 | 31.28 K | |
| 08/06/2026 | $16.00 | $16.00 (0%) | $16.06 | $15.87 | 86.70 K | $407.30 M |
| 08/05/2026 | $16.18 | $15.81 (-2.29%) | $16.22 | $15.80 | 77.46 K | $402.46 M |
| 08/04/2026 | $16.09 | $16.13 (0.25%) | $16.30 | $15.88 | 58.56 K | $410.61 M |
| 08/03/2026 | $16.37 | $16.33 (-0.24%) | $16.46 | $16.16 | 98.93 K | $415.70 M |
| 07/31/2026 | $16.41 | $16.55 (0.85%) | $16.60 | $16.28 | 81.34 K | $421.30 M |
| 07/30/2026 | $16.06 | $16.37 (1.93%) | $16.37 | $16.01 | 66.20 K | $416.72 M |
| 07/29/2026 | $16.18 | $16.11 (-0.43%) | $16.35 | $16.04 | 85.56 K | $410.10 M |
| 07/28/2026 | $16.08 | $15.95 (-0.81%) | $16.20 | $15.89 | 59.46 K | $406.03 M |
| 07/27/2026 | $16.21 | $16.17 (-0.25%) | $16.41 | $16.11 | 86.80 K | $411.63 M |
| 07/24/2026 | $16.58 | $16.50 (-0.48%) | $16.76 | $16.45 | 61.90 K | $420.03 M |
| 07/23/2026 | $16.57 | $16.58 (0.06%) | $16.75 | $16.48 | 97.09 K | $422.06 M |
| 07/22/2026 | $16.35 | $16.41 (0.37%) | $16.55 | $16.35 | 70.97 K | $417.74 M |
| 07/21/2026 | $16.20 | $16.25 (0.31%) | $16.27 | $16.12 | 67.04 K | $413.66 M |
| 07/20/2026 | $16.04 | $16.16 (0.75%) | $16.17 | $16.02 | 91.20 K | $411.37 M |
| 07/17/2026 | $16.08 | $16.00 (-0.5%) | $16.15 | $15.96 | 64.94 K | $407.30 M |
| 07/16/2026 | $15.96 | $15.92 (-0.25%) | $16.09 | $15.91 | 60.24 K | $405.26 M |
| 07/15/2026 | $16.10 | $15.94 (-0.99%) | $16.10 | $15.81 | 109.70 K | $405.77 M |
| 07/14/2026 | $16.17 | $16.10 (-0.43%) | $16.17 | $15.92 | 90.90 K | $409.84 M |
| 07/13/2026 | $15.67 | $15.98 (1.98%) | $16.00 | $15.60 | 92.84 K | $406.79 M |
| 07/10/2026 | $15.54 | $15.52 (-0.13%) | $15.55 | $15.38 | 126.90 K | $395.08 M |
| 07/09/2026 | $15.41 | $15.40 (-0.06%) | $15.51 | $15.33 | 114.72 K | $392.03 M |
| 07/08/2026 | $15.58 | $15.46 (-0.77%) | $15.60 | $15.35 | 87.73 K | $393.55 M |
| 07/07/2026 | $14.99 | $15.32 (2.2%) | $15.33 | $14.99 | 78.72 K | $389.99 M |
| 07/06/2026 | $15.00 | $14.93 (-0.47%) | $15.01 | $14.88 | 91.31 K | $380.06 M |
| 07/02/2026 | $14.86 | $14.96 (0.67%) | $15.01 | $14.81 | 84.20 K | $380.82 M |
| 07/01/2026 | $14.92 | $14.73 (-1.27%) | $14.98 | $14.67 | 83.11 K | $374.97 M |
| 06/30/2026 | $14.71 | $14.82 (0.75%) | $14.90 | $14.71 | 139.50 K | $377.26 M |
| 06/29/2026 | $14.75 | $14.73 (-0.14%) | $14.90 | $14.69 | 91.62 K | $374.97 M |
| 06/26/2026 | $14.73 | $14.66 (-0.48%) | $14.83 | $14.62 | 86.40 K | $373.19 M |
| 06/25/2026 | $14.58 | $14.81 (1.58%) | $14.82 | $14.51 | 141.24 K | $377.01 M |
| 06/24/2026 | $14.80 | $14.60 (-1.35%) | $14.80 | $14.51 | 103.00 K | $371.66 M |
| 06/23/2026 | $14.76 | $14.94 (1.22%) | $14.94 | $14.75 | 104.14 K | $380.32 M |
| 06/22/2026 | $14.74 | $14.74 (0%) | $14.82 | $14.63 | 156.92 K | $375.22 M |
| 06/18/2026 | $14.89 | $14.62 (-1.81%) | $15.03 | $14.47 | 225.72 K | $372.17 M |
| 06/17/2026 | $15.05 | $14.96 (-0.6%) | $15.14 | $14.91 | 124.70 K | $380.82 M |
| 06/16/2026 | $15.05 | $15.03 (-0.13%) | $15.19 | $14.98 | 94.24 K | $382.61 M |
| 06/15/2026 | $15.31 | $15.18 (-0.85%) | $15.66 | $15.00 | 245.45 K | $386.42 M |
| 06/12/2026 | $15.85 | $15.80 (-0.32%) | $16.07 | $15.62 | 168.50 K | $402.21 M |
| 06/11/2026 | $15.99 | $15.84 (-0.94%) | $16.18 | $15.80 | 111.20 K | $403.23 M |
| 06/10/2026 | $15.95 | $15.99 (0.25%) | $16.11 | $15.88 | 110.61 K | $407.04 M |
| 06/09/2026 | $15.93 | $15.78 (-0.94%) | $15.93 | $15.65 | 74.70 K | $401.70 M |
| 06/08/2026 | $15.90 | $15.92 (0.13%) | $16.11 | $15.89 | 69.11 K | $405.26 M |
| 06/05/2026 | $16.03 | $15.75 (-1.75%) | $16.11 | $15.75 | 73.90 K | $400.93 M |
| 06/04/2026 | $15.96 | $16.04 (0.5%) | $16.23 | $15.92 | 64.90 K | $408.32 M |
| 06/03/2026 | $16.04 | $16.07 (0.19%) | $16.27 | $15.97 | 69.20 K | $409.08 M |
| 06/02/2026 | $15.77 | $15.97 (1.27%) | $16.00 | $15.77 | 77.12 K | $406.54 M |
| 06/01/2026 | $15.62 | $15.78 (1.02%) | $15.86 | $15.60 | 152.31 K | $401.70 M |
| 05/29/2026 | $15.58 | $15.50 (-0.51%) | $15.66 | $15.46 | 104.40 K | $394.57 M |
| 05/28/2026 | $15.79 | $15.59 (-1.27%) | $15.79 | $15.51 | 138.50 K | $396.86 M |
| 05/27/2026 | $15.75 | $15.55 (-1.27%) | $15.80 | $15.51 | 301.50 K | $395.84 M |
| 05/26/2026 | $16.30 | $15.94 (-2.21%) | $16.35 | $15.89 | 176.14 K | $405.77 M |
| 05/22/2026 | $16.54 | $16.38 (-0.97%) | $16.54 | $16.31 | 77.60 K | $416.97 M |
| 05/21/2026 | $16.61 | $16.41 (-1.2%) | $16.61 | $16.34 | 61.40 K | $417.74 M |
| 05/20/2026 | $16.72 | $16.55 (-1.02%) | $16.86 | $16.51 | 126.28 K | $421.30 M |
| 05/19/2026 | $16.74 | $16.76 (0.12%) | $16.84 | $16.54 | 132.02 K | $426.65 M |
| 05/18/2026 | $16.48 | $16.71 (1.4%) | $16.77 | $16.39 | 103.00 K | $425.37 M |
| 05/15/2026 | $16.37 | $16.42 (0.31%) | $16.57 | $16.34 | 85.84 K | $417.99 M |
| 05/14/2026 | $16.36 | $16.43 (0.43%) | $16.43 | $16.28 | 50.50 K | $418.24 M |
| 05/13/2026 | $16.26 | $16.29 (0.18%) | $16.34 | $16.19 | 47.60 K | $414.68 M |
| 05/12/2026 | $16.32 | $16.30 (-0.12%) | $16.39 | $16.17 | 53.93 K | $414.94 M |
| 05/11/2026 | $16.00 | $16.17 (1.06%) | $16.19 | $15.99 | 73.01 K | $411.63 M |
| 05/08/2026 | $15.92 | $15.83 (-0.57%) | $15.99 | $15.77 | 45.22 K | $402.97 M |
| 05/07/2026 | $15.96 | $15.94 (-0.13%) | $15.99 | $15.73 | 139.52 K | $405.77 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
