5 DAY PERFORMANCE
+8.69%
1 MONTH PERFORMANCE
-2.99%
3 MONTH PERFORMANCE
-3.40%
6 MONTH PERFORMANCE
+17.97%
YEAR-TO-DATE PERFORMANCE
+17.36%
1 YEAR PERFORMANCE
+21.30%
Blackrock Energy & Resources Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $16.37 | $16.15 (-1.34%) | $16.56 | $16.10 | 153.75 K | $411.12 M |
| 05/05/2026 | $16.83 | $16.89 (0.36%) | $16.95 | $16.76 | 56.80 K | $429.95 M |
| 05/04/2026 | $16.75 | $16.83 (0.48%) | $16.92 | $16.68 | 58.00 K | $428.43 M |
| 05/01/2026 | $16.93 | $16.77 (-0.95%) | $17.00 | $16.59 | 122.15 K | $426.90 M |
| 04/30/2026 | $16.70 | $16.97 (1.62%) | $16.98 | $16.63 | 94.70 K | $431.99 M |
| 04/29/2026 | $16.63 | $16.80 (1.02%) | $16.80 | $16.43 | 135.86 K | $427.66 M |
| 04/28/2026 | $16.40 | $16.41 (0.06%) | $16.58 | $16.27 | 105.80 K | $417.74 M |
| 04/27/2026 | $16.26 | $16.27 (0.06%) | $16.50 | $16.20 | 86.90 K | $414.17 M |
| 04/24/2026 | $16.24 | $16.22 (-0.12%) | $16.24 | $16.07 | 55.60 K | $412.90 M |
| 04/23/2026 | $16.37 | $16.28 (-0.55%) | $16.37 | $16.17 | 97.24 K | $414.43 M |
| 04/22/2026 | $16.12 | $16.22 (0.62%) | $16.23 | $16.08 | 72.00 K | $412.90 M |
| 04/21/2026 | $15.91 | $15.97 (0.38%) | $15.97 | $15.73 | 63.92 K | $406.54 M |
| 04/20/2026 | $15.83 | $15.80 (-0.19%) | $15.98 | $15.72 | 97.40 K | $402.21 M |
| 04/17/2026 | $15.79 | $15.75 (-0.25%) | $15.79 | $15.37 | 244.02 K | $400.93 M |
| 04/16/2026 | $15.92 | $16.20 (1.76%) | $16.21 | $15.92 | 108.30 K | $412.39 M |
| 04/15/2026 | $15.94 | $15.89 (-0.31%) | $16.04 | $15.81 | 91.95 K | $404.50 M |
| 04/14/2026 | $16.19 | $16.04 (-0.93%) | $16.19 | $15.87 | 169.00 K | $408.32 M |
| 04/13/2026 | $16.21 | $16.20 (-0.06%) | $16.37 | $16.06 | 141.91 K | $412.39 M |
| 04/10/2026 | $16.11 | $16.01 (-0.62%) | $16.22 | $15.85 | 196.90 K | $407.55 M |
| 04/09/2026 | $16.38 | $16.20 (-1.1%) | $16.66 | $16.12 | 78.70 K | $412.39 M |
| 04/08/2026 | $16.14 | $16.30 (0.99%) | $16.31 | $15.68 | 215.33 K | $414.94 M |
| 04/07/2026 | $16.64 | $16.70 (0.36%) | $16.99 | $16.59 | 117.81 K | $425.12 M |
| 04/06/2026 | $16.55 | $16.56 (0.06%) | $16.60 | $16.39 | 83.40 K | $421.55 M |
| 04/02/2026 | $16.75 | $16.54 (-1.25%) | $16.92 | $16.33 | 185.50 K | $421.05 M |
| 04/01/2026 | $16.88 | $16.32 (-3.32%) | $16.99 | $16.28 | 391.43 K | $415.44 M |
| 03/31/2026 | $17.35 | $17.31 (-0.23%) | $17.70 | $17.06 | 306.51 K | $440.65 M |
| 03/30/2026 | $17.51 | $17.35 (-0.91%) | $17.69 | $17.31 | 177.20 K | $441.66 M |
| 03/27/2026 | $17.31 | $17.39 (0.46%) | $17.44 | $17.10 | 131.21 K | $442.68 M |
| 03/26/2026 | $17.06 | $17.21 (0.88%) | $17.26 | $16.98 | 133.15 K | $438.10 M |
| 03/25/2026 | $16.85 | $16.99 (0.83%) | $17.04 | $16.64 | 181.71 K | $432.50 M |
| 03/24/2026 | $16.52 | $16.92 (2.42%) | $16.92 | $16.52 | 242.52 K | $430.72 M |
| 03/23/2026 | $16.35 | $16.45 (0.61%) | $16.55 | $16.18 | 312.10 K | $418.75 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.
