BlackRock Energy and Resources Trust ( BGR) - Price History
Monthly price history for BGR (BlackRock Energy and Resources Trust)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $16.11 | $16.11 |
| June 2026 | $14.82 | $14.82 |
| May 2026 | $15.40 | $15.50 |
| April 2026 | $16.77 | $16.97 |
| March 2026 | $17 | $17.31 |
| February 2026 | $15.38 | $15.75 |
| January 2026 | $15.05 | $15.52 |
| December 2025 | $13.05 | $13.54 |
| November 2025 | $13.30 | $13.90 |
| October 2025 | $12.63 | $13.30 |
| September 2025 | $12.80 | $13.57 |
| August 2025 | $12.76 | $13.63 |
| July 2025 | $12.44 | $13.39 |
| June 2025 | $12.24 | $13.26 |
| May 2025 | $11.34 | $12.38 |
| April 2025 | $11.21 | $12.33 |
| March 2025 | $12.24 | $13.58 |
| February 2025 | $11.90 | $13.30 |
| January 2025 | $11.72 | $13.19 |
| December 2024 | $11.12 | $12.61 |
| November 2024 | $11.97 | $13.67 |
| October 2024 | $11.25 | $12.92 |
| September 2024 | $11.15 | $12.88 |
| August 2024 | $11.37 | $13.20 |
| July 2024 | $11.40 | $13.31 |
| June 2024 | $11.27 | $13.22 |
| May 2024 | $11.28 | $13.30 |
| April 2024 | $11.06 | $13.10 |
| March 2024 | $11.13 | $13.25 |
| February 2024 | $10.27 | $12.29 |
| January 2024 | $10.06 | $12.11 |
| December 2023 | $10.29 | $12.45 |
| November 2023 | $10.44 | $12.70 |
| October 2023 | $10.31 | $12.61 |
| September 2023 | $10.67 | $13.11 |
| August 2023 | $10.39 | $12.84 |
| July 2023 | $10.12 | $12.57 |
| June 2023 | $9.64 | $12.04 |
| May 2023 | $9.20 | $11.55 |
| April 2023 | $9.92 | $12.53 |
| March 2023 | $9.58 | $12.16 |
| February 2023 | $9.82 | $12.53 |
| January 2023 | $10.30 | $13.21 |
| December 2022 | $9.73 | $12.53 |
| November 2022 | $10.16 | $13.15 |
| October 2022 | $9.98 | $12.97 |
| September 2022 | $8.25 | $10.78 |
| August 2022 | $8.81 | $11.56 |
| July 2022 | $8.86 | $11.67 |
| June 2022 | $8.29 | $10.97 |
| May 2022 | $9.76 | $12.97 |
| April 2022 | $8.54 | $11.39 |
| March 2022 | $8.66 | $11.60 |
| February 2022 | $8.25 | $11.09 |
| January 2022 | $8.01 | $10.80 |
| December 2021 | $7 | $9.48 |
| November 2021 | $7 | $9.52 |
| October 2021 | $7.49 | $10.22 |
| September 2021 | $6.92 | $9.48 |
| August 2021 | $6.41 | $8.81 |
| July 2021 | $6.36 | $8.78 |
| June 2021 | $7.07 | $9.81 |
| May 2021 | $6.77 | $9.42 |
| April 2021 | $6.33 | $8.84 |
| March 2021 | $6.33 | $8.88 |
| February 2021 | $5.95 | $8.38 |
| January 2021 | $5.15 | $7.30 |
| December 2020 | $4.99 | $7.10 |
| November 2020 | $4.94 | $7.06 |
| October 2020 | $3.89 | $5.60 |
| September 2020 | $4.11 | $5.97 |
| August 2020 | $4.73 | $6.92 |
| July 2020 | $4.73 | $6.96 |
| June 2020 | $4.88 | $7.23 |
| May 2020 | $4.89 | $7.29 |
| April 2020 | $4.81 | $7.22 |
| March 2020 | $4.16 | $6.30 |
| February 2020 | $6.38 | $9.78 |
| January 2020 | $7.30 | $11.26 |
| December 2019 | $7.65 | $11.88 |
| November 2019 | $7.01 | $10.96 |
| October 2019 | $6.97 | $10.98 |
| September 2019 | $7.06 | $11.20 |
| August 2019 | $6.56 | $10.48 |
| July 2019 | $7.05 | $11.35 |
| June 2019 | $7.36 | $11.93 |
| May 2019 | $6.83 | $11.14 |
| April 2019 | $7.44 | $12.21 |
| March 2019 | $7.33 | $12.11 |
| February 2019 | $7.22 | $12.01 |
| January 2019 | $7.10 | $11.89 |
| December 2018 | $6.20 | $10.45 |
| November 2018 | $7.35 | $12.47 |
| October 2018 | $7.42 | $12.67 |
| September 2018 | $8.49 | $14.58 |
| August 2018 | $8.46 | $14.60 |
| July 2018 | $8.82 | $15.32 |
| June 2018 | $8.72 | $15.22 |
| May 2018 | $8.47 | $14.86 |
| April 2018 | $8.34 | $14.70 |
| March 2018 | $7.46 | $13.22 |
| February 2018 | $7.53 | $13.43 |
| January 2018 | $8.28 | $14.85 |
| December 2017 | $7.87 | $14.18 |
| November 2017 | $7.51 | $13.62 |
| October 2017 | $7.44 | $13.56 |
| September 2017 | $7.49 | $13.73 |
| August 2017 | $6.81 | $12.56 |
| July 2017 | $7.13 | $13.24 |
| June 2017 | $6.96 | $13 |
| May 2017 | $7.08 | $13.29 |
| April 2017 | $7.17 | $13.55 |
| March 2017 | $7.24 | $13.75 |
| February 2017 | $7.38 | $14.11 |
| January 2017 | $7.52 | $14.44 |
| December 2016 | $7.48 | $14.44 |
| November 2016 | $7.36 | $14.30 |
| October 2016 | $7.06 | $13.79 |
| September 2016 | $7.37 | $14.48 |
| August 2016 | $7.10 | $14.02 |
| July 2016 | $6.95 | $13.79 |
| June 2016 | $7.11 | $14.20 |
| May 2016 | $6.96 | $13.97 |
| April 2016 | $7.02 | $14.18 |
| March 2016 | $6.40 | $13 |
| February 2016 | $5.84 | $11.92 |
| January 2016 | $5.91 | $12.19 |
| December 2015 | $6.02 | $12.53 |
| November 2015 | $7.06 | $14.84 |
| October 2015 | $7.35 | $15.56 |
| September 2015 | $6.47 | $13.78 |
| August 2015 | $7.08 | $15.20 |
| July 2015 | $7.23 | $15.63 |
| June 2015 | $8.24 | $17.97 |
| May 2015 | $9.03 | $19.82 |
| April 2015 | $9.77 | $21.58 |
| March 2015 | $9.15 | $20.34 |
| February 2015 | $9.84 | $22.03 |
| January 2015 | $9.55 | $21.51 |
| December 2014 | $8.80 | $19.95 |
| November 2014 | $9.16 | $22.08 |
| October 2014 | $9.80 | $23.78 |
| September 2014 | $9.69 | $23.92 |
| August 2014 | $10.61 | $26.34 |
| July 2014 | $10.70 | $26.57 |
| June 2014 | $10.86 | $26.97 |
| May 2014 | $10.31 | $26 |
| April 2014 | $9.93 | $25.05 |
| March 2014 | $9.58 | $24.15 |
| February 2014 | $9.44 | $24.20 |
| January 2014 | $8.99 | $23.06 |
| December 2013 | $9.48 | $24.30 |
| November 2013 | $9.02 | $26.03 |
| October 2013 | $9.29 | $26.82 |
| September 2013 | $8.94 | $25.81 |
| August 2013 | $8.68 | $25.45 |
| July 2013 | $8.83 | $25.87 |
| June 2013 | $8.54 | $25.03 |
| May 2013 | $8.78 | $26.16 |
| April 2013 | $8.61 | $25.64 |
| March 2013 | $8.68 | $25.85 |
| February 2013 | $8.51 | $25.74 |
| January 2013 | $8.45 | $25.58 |
| December 2012 | $7.78 | $23.55 |
| November 2012 | $7.68 | $23.65 |
| October 2012 | $7.88 | $24.26 |
| September 2012 | $8.29 | $25.53 |
| August 2012 | $7.97 | $24.94 |
| July 2012 | $7.62 | $23.83 |
| June 2012 | $7.20 | $22.52 |
| May 2012 | $7.06 | $22.48 |
| April 2012 | $8 | $25.48 |
| March 2012 | $8.22 | $26.20 |
| February 2012 | $8.58 | $27.77 |
| January 2012 | $8.10 | $26.22 |
| December 2011 | $7.56 | $24.45 |
| November 2011 | $7.86 | $26.02 |
| October 2011 | $8.01 | $26.52 |
| September 2011 | $6.83 | $22.61 |
| August 2011 | $8.10 | $27.25 |
| July 2011 | $8.66 | $29.12 |
| June 2011 | $8.65 | $29.08 |
| May 2011 | $8.92 | $30.44 |
| April 2011 | $9.22 | $31.44 |
| March 2011 | $9.19 | $31.34 |
| February 2011 | $9.02 | $31.18 |
| January 2011 | $8.60 | $29.73 |
| December 2010 | $8.31 | $28.74 |
| November 2010 | $7.72 | $27.08 |
| October 2010 | $7.23 | $25.36 |
| September 2010 | $7.01 | $24.59 |
| August 2010 | $6.36 | $22.70 |
| July 2010 | $6.57 | $23.43 |
| June 2010 | $6.29 | $22.43 |
| May 2010 | $6.34 | $23.02 |
| April 2010 | $7.02 | $25.50 |
| March 2010 | $6.88 | $24.96 |
| February 2010 | $6.69 | $24.68 |
| January 2010 | $6.33 | $23.35 |
| December 2009 | $6.95 | $25.63 |
| November 2009 | $6.39 | $23.95 |
| October 2009 | $5.90 | $22.13 |
| September 2009 | $6.02 | $22.58 |
| August 2009 | $5.46 | $20.85 |
| July 2009 | $5.44 | $20.75 |
| June 2009 | $5.07 | $19.36 |
| May 2009 | $5.49 | $21.32 |
| April 2009 | $4.35 | $16.90 |
| March 2009 | $3.95 | $15.36 |
| February 2009 | $3.74 | $14.96 |
| January 2009 | $4.06 | $16.21 |
| December 2008 | $3.81 | $15.22 |
| November 2008 | $3.49 | $14.34 |
| October 2008 | $4.38 | $17.99 |
| September 2008 | $5.74 | $23.54 |
| August 2008 | $7.52 | $31.33 |
| July 2008 | $7.58 | $31.62 |
| June 2008 | $8.92 | $37.18 |
| May 2008 | $8.36 | $35.23 |
| April 2008 | $7.92 | $33.36 |
| March 2008 | $7.11 | $29.95 |
| February 2008 | $7.36 | $31.40 |
| January 2008 | $7.10 | $30.27 |
| December 2007 | $7.36 | $31.38 |
| November 2007 | $6.66 | $30.64 |
| October 2007 | $6.98 | $32.14 |
| September 2007 | $6.54 | $30.10 |
| August 2007 | $6.24 | $29.11 |
| July 2007 | $6.42 | $29.93 |
| June 2007 | $6.57 | $30.61 |
| May 2007 | $6.62 | $31.24 |
| April 2007 | $6.41 | $30.24 |
| March 2007 | $5.92 | $27.92 |
| February 2007 | $5.63 | $26.95 |
| January 2007 | $5.69 | $27.21 |
| December 2006 | $5.76 | $27.55 |
| November 2006 | $5.52 | $27.08 |
| October 2006 | $5.45 | $26.73 |
| September 2006 | $5.14 | $25.22 |
| August 2006 | $5.20 | $26.57 |
| July 2006 | $5.26 | $26.87 |
| June 2006 | $5.18 | $26.46 |
| May 2006 | $5.11 | $26.52 |
| April 2006 | $5.23 | $27.12 |
| March 2006 | $5.03 | $26.10 |
| February 2006 | $5.06 | $26.60 |
| January 2006 | $5.24 | $27.55 |
| December 2005 | $4.87 | $25.60 |
| November 2005 | $4.58 | $25.10 |
| October 2005 | $4.59 | $25.16 |
| September 2005 | $5.05 | $27.68 |
| August 2005 | $4.75 | $26.40 |
| July 2005 | $4.62 | $25.65 |
| June 2005 | $4.41 | $24.49 |
| May 2005 | $4.20 | $23.69 |
| April 2005 | $4.06 | $22.87 |
| March 2005 | $4.27 | $24.10 |
| February 2005 | $4.38 | $25.05 |
| January 2005 | $4.37 | $25.01 |
| December 2004 | $4.37 | $25.03 |
BGR
Price: $16.11
52 week price:
Dividend Yield: 7.69%
5-year range yield:
Forward Dividend Yield: 7.25%
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: 386.7 million
Average Dividend Frequency: 12
Years Paying Dividends: 22
DGR3: 30.00%
DGR5: 13.00%
DGR10: 0.13%
DGR20: 3.04%