5 DAY PERFORMANCE
-8.78%
1 MONTH PERFORMANCE
-8.84%
3 MONTH PERFORMANCE
+8.69%
6 MONTH PERFORMANCE
-4.33%
YEAR-TO-DATE PERFORMANCE
+17.36%
1 YEAR PERFORMANCE
+19.03%
Blackrock Energy & Resources Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $17.51 | $17.25 (-1.48%) | $17.57 | $17.23 | 96.61 K | $439.12 M |
| 09/18/2026 | $17.65 | $17.59 (-0.34%) | $17.68 | $17.34 | 84.40 K | $447.77 M |
| 09/17/2026 | $17.36 | $17.59 (1.32%) | $17.60 | $17.36 | 40.01 K | $447.77 M |
| 09/16/2026 | $17.67 | $17.42 (-1.41%) | $17.77 | $17.33 | 118.13 K | $443.45 M |
| 09/15/2026 | $17.47 | $17.79 (1.83%) | $17.79 | $17.47 | 100.60 K | $452.87 M |
| 09/14/2026 | $17.87 | $17.54 (-1.85%) | $17.92 | $17.47 | 85.60 K | $446.50 M |
| 09/11/2026 | $17.55 | $17.63 (0.46%) | $17.78 | $17.52 | 63.54 K | $448.79 M |
| 09/10/2026 | $17.72 | $17.61 (-0.62%) | $17.80 | $17.43 | 192.31 K | $448.28 M |
| 09/09/2026 | $17.62 | $17.59 (-0.17%) | $17.65 | $17.45 | 122.80 K | $447.77 M |
| 09/08/2026 | $17.39 | $17.43 (0.23%) | $17.49 | $17.26 | 76.80 K | $443.70 M |
| 09/04/2026 | $17.29 | $17.20 (-0.52%) | $17.43 | $17.01 | 71.30 K | $437.85 M |
| 09/03/2026 | $17.49 | $17.37 (-0.69%) | $17.55 | $17.30 | 110.91 K | $442.17 M |
| 09/02/2026 | $17.43 | $17.50 (0.4%) | $17.50 | $17.09 | 93.90 K | $445.48 M |
| 09/01/2026 | $17.44 | $17.43 (-0.06%) | $17.48 | $17.25 | 100.73 K | $443.70 M |
| 08/31/2026 | $17.12 | $17.23 (0.64%) | $17.41 | $17.01 | 96.92 K | $438.61 M |
| 08/28/2026 | $16.85 | $16.96 (0.65%) | $16.97 | $16.76 | 99.41 K | $431.74 M |
| 08/27/2026 | $17.02 | $16.85 (-1%) | $17.10 | $16.77 | 90.00 K | $428.94 M |
| 08/26/2026 | $16.97 | $17.02 (0.29%) | $17.19 | $16.86 | 67.02 K | $433.26 M |
| 08/25/2026 | $17.17 | $17.00 (-0.99%) | $17.28 | $17.00 | 123.60 K | $432.75 M |
| 08/24/2026 | $17.45 | $17.25 (-1.15%) | $17.45 | $17.16 | 72.78 K | $439.12 M |
| 08/21/2026 | $17.54 | $17.43 (-0.63%) | $17.59 | $17.38 | 102.41 K | $443.70 M |
| 08/20/2026 | $17.50 | $17.45 (-0.29%) | $17.60 | $17.40 | 168.90 K | $444.21 M |
| 08/19/2026 | $17.30 | $17.27 (-0.17%) | $17.42 | $17.26 | 126.50 K | $439.63 M |
| 08/18/2026 | $17.09 | $17.22 (0.76%) | $17.32 | $17.09 | 86.24 K | $438.36 M |
| 08/17/2026 | $16.95 | $17.00 (0.29%) | $17.07 | $16.91 | 79.49 K | $432.75 M |
| 08/14/2026 | $16.77 | $16.89 (0.72%) | $16.93 | $16.63 | 52.64 K | $429.95 M |
| 08/13/2026 | $16.66 | $16.80 (0.84%) | $16.82 | $16.57 | 48.75 K | $427.66 M |
| 08/12/2026 | $16.80 | $16.73 (-0.42%) | $16.82 | $16.68 | 68.60 K | $425.88 M |
| 08/11/2026 | $16.63 | $16.73 (0.6%) | $16.91 | $16.58 | 88.40 K | $425.88 M |
| 08/10/2026 | $16.03 | $16.58 (3.43%) | $16.58 | $15.98 | 134.43 K | $422.06 M |
| 08/07/2026 | $15.93 | $15.92 (-0.06%) | $16.02 | $15.83 | 77.42 K | $405.26 M |
| 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 |
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.
