BlackRock Energy and Resources Trust ( BGR) - Price History
Monthly price history for BGR (BlackRock Energy and Resources Trust)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $18.73 | $18.73 |
| September 2026 | $16.90 | $16.90 |
| August 2026 | $17.23 | $17.23 |
| July 2026 | $16.45 | $16.55 |
| June 2026 | $14.65 | $14.82 |
| May 2026 | $15.22 | $15.50 |
| April 2026 | $16.57 | $16.97 |
| March 2026 | $16.80 | $17.31 |
| February 2026 | $15.20 | $15.75 |
| January 2026 | $14.88 | $15.52 |
| December 2025 | $12.89 | $13.54 |
| November 2025 | $13.14 | $13.90 |
| October 2025 | $12.48 | $13.30 |
| September 2025 | $12.64 | $13.57 |
| August 2025 | $12.61 | $13.63 |
| July 2025 | $12.30 | $13.39 |
| June 2025 | $12.09 | $13.26 |
| May 2025 | $11.21 | $12.38 |
| April 2025 | $11.08 | $12.33 |
| March 2025 | $12.10 | $13.58 |
| February 2025 | $11.76 | $13.30 |
| January 2025 | $11.58 | $13.19 |
| December 2024 | $10.99 | $12.61 |
| November 2024 | $11.83 | $13.67 |
| October 2024 | $11.12 | $12.92 |
| September 2024 | $11.02 | $12.88 |
| August 2024 | $11.23 | $13.20 |
| July 2024 | $11.27 | $13.31 |
| June 2024 | $11.14 | $13.22 |
| May 2024 | $11.15 | $13.30 |
| April 2024 | $10.92 | $13.10 |
| March 2024 | $11 | $13.25 |
| February 2024 | $10.15 | $12.29 |
| January 2024 | $9.94 | $12.11 |
| December 2023 | $10.17 | $12.45 |
| November 2023 | $10.32 | $12.70 |
| October 2023 | $10.19 | $12.61 |
| September 2023 | $10.54 | $13.11 |
| August 2023 | $10.27 | $12.84 |
| July 2023 | $10 | $12.57 |
| June 2023 | $9.53 | $12.04 |
| May 2023 | $9.09 | $11.55 |
| April 2023 | $9.81 | $12.53 |
| March 2023 | $9.47 | $12.16 |
| February 2023 | $9.70 | $12.53 |
| January 2023 | $10.18 | $13.21 |
| December 2022 | $9.61 | $12.53 |
| November 2022 | $10.04 | $13.15 |
| October 2022 | $9.86 | $12.97 |
| September 2022 | $8.15 | $10.78 |
| August 2022 | $8.71 | $11.56 |
| July 2022 | $8.75 | $11.67 |
| June 2022 | $8.19 | $10.97 |
| May 2022 | $9.64 | $12.97 |
| April 2022 | $8.44 | $11.39 |
| March 2022 | $8.56 | $11.60 |
| February 2022 | $8.15 | $11.09 |
| January 2022 | $7.91 | $10.80 |
| December 2021 | $6.92 | $9.48 |
| November 2021 | $6.92 | $9.52 |
| October 2021 | $7.40 | $10.22 |
| September 2021 | $6.84 | $9.48 |
| August 2021 | $6.33 | $8.81 |
| July 2021 | $6.28 | $8.78 |
| June 2021 | $6.99 | $9.81 |
| May 2021 | $6.69 | $9.42 |
| April 2021 | $6.25 | $8.84 |
| March 2021 | $6.25 | $8.88 |
| February 2021 | $5.88 | $8.38 |
| January 2021 | $5.09 | $7.30 |
| December 2020 | $4.93 | $7.10 |
| November 2020 | $4.88 | $7.06 |
| October 2020 | $3.84 | $5.60 |
| September 2020 | $4.06 | $5.97 |
| August 2020 | $4.68 | $6.92 |
| July 2020 | $4.67 | $6.96 |
| June 2020 | $4.82 | $7.23 |
| May 2020 | $4.83 | $7.29 |
| April 2020 | $4.75 | $7.22 |
| March 2020 | $4.11 | $6.30 |
| February 2020 | $6.31 | $9.78 |
| January 2020 | $7.21 | $11.26 |
| December 2019 | $7.56 | $11.88 |
| November 2019 | $6.92 | $10.96 |
| October 2019 | $6.89 | $10.98 |
| September 2019 | $6.98 | $11.20 |
| August 2019 | $6.48 | $10.48 |
| July 2019 | $6.97 | $11.35 |
| June 2019 | $7.28 | $11.93 |
| May 2019 | $6.75 | $11.14 |
| April 2019 | $7.35 | $12.21 |
| March 2019 | $7.24 | $12.11 |
| February 2019 | $7.14 | $12.01 |
| January 2019 | $7.02 | $11.89 |
| December 2018 | $6.13 | $10.45 |
| November 2018 | $7.26 | $12.47 |
| October 2018 | $7.33 | $12.67 |
| September 2018 | $8.39 | $14.58 |
| August 2018 | $8.36 | $14.60 |
| July 2018 | $8.72 | $15.32 |
| June 2018 | $8.62 | $15.22 |
| May 2018 | $8.37 | $14.86 |
| April 2018 | $8.24 | $14.70 |
| March 2018 | $7.37 | $13.22 |
| February 2018 | $7.44 | $13.43 |
| January 2018 | $8.18 | $14.85 |
| December 2017 | $7.77 | $14.18 |
| November 2017 | $7.42 | $13.62 |
| October 2017 | $7.35 | $13.56 |
| September 2017 | $7.40 | $13.73 |
| August 2017 | $6.73 | $12.56 |
| July 2017 | $7.05 | $13.24 |
| June 2017 | $6.88 | $13 |
| May 2017 | $6.99 | $13.29 |
| April 2017 | $7.09 | $13.55 |
| March 2017 | $7.15 | $13.75 |
| February 2017 | $7.30 | $14.11 |
| January 2017 | $7.43 | $14.44 |
| December 2016 | $7.39 | $14.44 |
| November 2016 | $7.28 | $14.30 |
| October 2016 | $6.98 | $13.79 |
| September 2016 | $7.29 | $14.48 |
| August 2016 | $7.02 | $14.02 |
| July 2016 | $6.86 | $13.79 |
| June 2016 | $7.03 | $14.20 |
| May 2016 | $6.88 | $13.97 |
| April 2016 | $6.94 | $14.18 |
| March 2016 | $6.33 | $13 |
| February 2016 | $5.77 | $11.92 |
| January 2016 | $5.84 | $12.19 |
| December 2015 | $5.94 | $12.53 |
| November 2015 | $6.98 | $14.84 |
| October 2015 | $7.27 | $15.56 |
| September 2015 | $6.39 | $13.78 |
| August 2015 | $7 | $15.20 |
| July 2015 | $7.14 | $15.63 |
| June 2015 | $8.15 | $17.97 |
| May 2015 | $8.92 | $19.82 |
| April 2015 | $9.65 | $21.58 |
| March 2015 | $9.04 | $20.34 |
| February 2015 | $9.73 | $22.03 |
| January 2015 | $9.44 | $21.51 |
| December 2014 | $8.70 | $19.95 |
| November 2014 | $9.05 | $22.08 |
| October 2014 | $9.69 | $23.78 |
| September 2014 | $9.57 | $23.92 |
| August 2014 | $10.49 | $26.34 |
| July 2014 | $10.58 | $26.57 |
| June 2014 | $10.74 | $26.97 |
| May 2014 | $10.19 | $26 |
| April 2014 | $9.82 | $25.05 |
| March 2014 | $9.46 | $24.15 |
| February 2014 | $9.32 | $24.20 |
| January 2014 | $8.89 | $23.06 |
| December 2013 | $9.36 | $24.30 |
| November 2013 | $8.92 | $26.03 |
| October 2013 | $9.18 | $26.82 |
| September 2013 | $8.84 | $25.81 |
| August 2013 | $8.58 | $25.45 |
| July 2013 | $8.72 | $25.87 |
| June 2013 | $8.44 | $25.03 |
| May 2013 | $8.68 | $26.16 |
| April 2013 | $8.51 | $25.64 |
| March 2013 | $8.58 | $25.85 |
| February 2013 | $8.41 | $25.74 |
| January 2013 | $8.35 | $25.58 |
| December 2012 | $7.69 | $23.55 |
| November 2012 | $7.59 | $23.65 |
| October 2012 | $7.79 | $24.26 |
| September 2012 | $8.20 | $25.53 |
| August 2012 | $7.88 | $24.94 |
| July 2012 | $7.53 | $23.83 |
| June 2012 | $7.12 | $22.52 |
| May 2012 | $6.97 | $22.48 |
| April 2012 | $7.90 | $25.48 |
| March 2012 | $8.13 | $26.20 |
| February 2012 | $8.48 | $27.77 |
| January 2012 | $8.01 | $26.22 |
| December 2011 | $7.47 | $24.45 |
| November 2011 | $7.77 | $26.02 |
| October 2011 | $7.92 | $26.52 |
| September 2011 | $6.75 | $22.61 |
| August 2011 | $8.01 | $27.25 |
| July 2011 | $8.56 | $29.12 |
| June 2011 | $8.54 | $29.08 |
| May 2011 | $8.82 | $30.44 |
| April 2011 | $9.11 | $31.44 |
| March 2011 | $9.08 | $31.34 |
| February 2011 | $8.91 | $31.18 |
| January 2011 | $8.50 | $29.73 |
| December 2010 | $8.21 | $28.74 |
| November 2010 | $7.63 | $27.08 |
| October 2010 | $7.14 | $25.36 |
| September 2010 | $6.92 | $24.59 |
| August 2010 | $6.29 | $22.70 |
| July 2010 | $6.49 | $23.43 |
| June 2010 | $6.21 | $22.43 |
| May 2010 | $6.27 | $23.02 |
| April 2010 | $6.94 | $25.50 |
| March 2010 | $6.79 | $24.96 |
| February 2010 | $6.61 | $24.68 |
| January 2010 | $6.26 | $23.35 |
| December 2009 | $6.87 | $25.63 |
| November 2009 | $6.32 | $23.95 |
| October 2009 | $5.84 | $22.13 |
| September 2009 | $5.95 | $22.58 |
| August 2009 | $5.40 | $20.85 |
| July 2009 | $5.37 | $20.75 |
| June 2009 | $5.01 | $19.36 |
| May 2009 | $5.42 | $21.32 |
| April 2009 | $4.30 | $16.90 |
| March 2009 | $3.90 | $15.36 |
| February 2009 | $3.70 | $14.96 |
| January 2009 | $4.01 | $16.21 |
| December 2008 | $3.76 | $15.22 |
| November 2008 | $3.45 | $14.34 |
| October 2008 | $4.33 | $17.99 |
| September 2008 | $5.67 | $23.54 |
| August 2008 | $7.43 | $31.33 |
| July 2008 | $7.50 | $31.62 |
| June 2008 | $8.81 | $37.18 |
| May 2008 | $8.27 | $35.23 |
| April 2008 | $7.83 | $33.36 |
| March 2008 | $7.03 | $29.95 |
| February 2008 | $7.28 | $31.40 |
| January 2008 | $7.02 | $30.27 |
| December 2007 | $7.27 | $31.38 |
| November 2007 | $6.58 | $30.64 |
| October 2007 | $6.90 | $32.14 |
| September 2007 | $6.46 | $30.10 |
| August 2007 | $6.17 | $29.11 |
| July 2007 | $6.34 | $29.93 |
| June 2007 | $6.49 | $30.61 |
| May 2007 | $6.54 | $31.24 |
| April 2007 | $6.33 | $30.24 |
| March 2007 | $5.85 | $27.92 |
| February 2007 | $5.56 | $26.95 |
| January 2007 | $5.62 | $27.21 |
| December 2006 | $5.69 | $27.55 |
| November 2006 | $5.46 | $27.08 |
| October 2006 | $5.39 | $26.73 |
| September 2006 | $5.08 | $25.22 |
| August 2006 | $5.14 | $26.57 |
| July 2006 | $5.20 | $26.87 |
| June 2006 | $5.12 | $26.46 |
| May 2006 | $5.05 | $26.52 |
| April 2006 | $5.17 | $27.12 |
| March 2006 | $4.97 | $26.10 |
| February 2006 | $5 | $26.60 |
| January 2006 | $5.18 | $27.55 |
| December 2005 | $4.81 | $25.60 |
| November 2005 | $4.53 | $25.10 |
| October 2005 | $4.54 | $25.16 |
| September 2005 | $5 | $27.68 |
| August 2005 | $4.70 | $26.40 |
| July 2005 | $4.56 | $25.65 |
| June 2005 | $4.36 | $24.49 |
| May 2005 | $4.15 | $23.69 |
| April 2005 | $4.01 | $22.87 |
| March 2005 | $4.22 | $24.10 |
| February 2005 | $4.32 | $25.05 |
| January 2005 | $4.32 | $25.01 |
| December 2004 | $4.32 | $25.03 |
BGR
Price: $18.73
52 week price:
Dividend Yield: 6.80%
5-year range yield:
Forward Dividend Yield: 6.28%
Payout Ratio: 45.24%
Dividend Per Share: 1.17 USD
Earnings Per Share: 0.01 USD
P/E Ratio: 1571.74
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 65100
Market Capitalization: 437.1 million
Average Dividend Frequency: 12
Years Paying Dividends: 22
DGR3: 27.11%
DGR5: 15.66%
DGR10: 0.91%
DGR20: -0.11%