5 DAY PERFORMANCE
-5.25%
1 MONTH PERFORMANCE
-4.05%
3 MONTH PERFORMANCE
+6.64%
6 MONTH PERFORMANCE
+18.23%
YEAR-TO-DATE PERFORMANCE
+17.36%
1 YEAR PERFORMANCE
+28.15%
Blackrock Energy & Resources Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $16.37 | $16.15 (-1.37%) | $16.56 | $16.10 | 139.76 K | $410.94 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 |
| 03/20/2026 | $16.89 | $16.61 (-1.66%) | $16.89 | $16.60 | 213.00 K | $422.83 M |
| 03/19/2026 | $16.48 | $16.72 (1.46%) | $16.81 | $16.40 | 264.68 K | $425.63 M |
| 03/18/2026 | $16.43 | $16.39 (-0.24%) | $16.52 | $16.28 | 80.10 K | $417.23 M |
| 03/17/2026 | $16.38 | $16.43 (0.31%) | $16.56 | $16.30 | 105.94 K | $418.24 M |
| 03/16/2026 | $16.28 | $16.28 (0%) | $16.44 | $16.22 | 160.04 K | $414.43 M |
| 03/13/2026 | $16.39 | $16.28 (-0.67%) | $16.43 | $16.24 | 164.20 K | $414.43 M |
| 03/12/2026 | $16.36 | $16.43 (0.43%) | $16.58 | $16.22 | 251.90 K | $418.24 M |
| 03/11/2026 | $15.75 | $16.18 (2.73%) | $16.21 | $15.70 | 161.40 K | $411.88 M |
| 03/10/2026 | $15.74 | $15.68 (-0.38%) | $15.92 | $15.63 | 104.21 K | $399.15 M |
| 03/09/2026 | $15.82 | $15.88 (0.38%) | $15.99 | $15.75 | 355.84 K | $404.24 M |
| 03/06/2026 | $15.79 | $15.72 (-0.44%) | $15.84 | $15.61 | 164.60 K | $400.17 M |
| 03/05/2026 | $15.71 | $15.68 (-0.19%) | $15.86 | $15.60 | 133.39 K | $399.15 M |
| 03/04/2026 | $15.65 | $15.65 (0%) | $15.72 | $15.42 | 142.81 K | $398.39 M |
| 03/03/2026 | $16.12 | $15.72 (-2.48%) | $16.14 | $15.51 | 296.24 K | $400.17 M |
| 03/02/2026 | $16.20 | $16.02 (-1.11%) | $16.25 | $15.80 | 218.41 K | $407.81 M |
| 02/27/2026 | $15.78 | $15.75 (-0.19%) | $15.82 | $15.61 | 80.30 K | $400.93 M |
| 02/26/2026 | $15.49 | $15.61 (0.77%) | $15.76 | $15.31 | 92.90 K | $397.37 M |
| 02/25/2026 | $15.57 | $15.50 (-0.45%) | $15.57 | $15.33 | 87.10 K | $394.57 M |
| 02/24/2026 | $15.45 | $15.46 (0.06%) | $15.53 | $15.30 | 146.90 K | $393.55 M |
| 02/23/2026 | $15.37 | $15.39 (0.13%) | $15.55 | $15.32 | 130.10 K | $391.77 M |
| 02/20/2026 | $15.21 | $15.32 (0.72%) | $15.34 | $15.15 | 261.60 K | $389.99 M |
| 02/19/2026 | $15.22 | $15.23 (0.07%) | $15.30 | $15.10 | 115.65 K | $387.70 M |
| 02/18/2026 | $14.94 | $15.08 (0.94%) | $15.09 | $14.92 | 120.50 K | $383.88 M |
| 02/17/2026 | $14.99 | $14.85 (-0.93%) | $15.09 | $14.68 | 147.73 K | $378.02 M |
| 02/13/2026 | $14.89 | $14.96 (0.47%) | $15.09 | $14.83 | 185.83 K | $380.82 M |
| 02/12/2026 | $15.20 | $14.94 (-1.71%) | $15.30 | $14.82 | 266.70 K | $380.32 M |
| 02/11/2026 | $15.01 | $15.20 (1.27%) | $15.23 | $15.01 | 407.90 K | $386.93 M |
| 02/10/2026 | $15.00 | $14.92 (-0.53%) | $15.14 | $14.86 | 375.93 K | $379.81 M |
| 02/09/2026 | $14.84 | $14.99 (1.01%) | $14.99 | $14.84 | 257.10 K | $381.59 M |
| 02/06/2026 | $14.70 | $14.90 (1.36%) | $14.90 | $14.67 | 225.50 K | $379.30 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.
