5 DAY PERFORMANCE
+3.04%
1 MONTH PERFORMANCE
+10.87%
3 MONTH PERFORMANCE
+9.97%
6 MONTH PERFORMANCE
+12.46%
YEAR-TO-DATE PERFORMANCE
+9.97%
1 YEAR PERFORMANCE
+10.79%
Blackrock Energy & Resources Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $14.70 | $14.90 (1.36%) | $14.90 | $14.67 | 225.50 K | $379.30 M |
| 02/05/2026 | $14.70 | $14.58 (-0.82%) | $14.74 | $14.45 | 204.60 K | $371.15 M |
| 02/04/2026 | $14.75 | $14.87 (0.81%) | $14.93 | $14.62 | 298.42 K | $378.53 M |
| 02/03/2026 | $14.43 | $14.78 (2.43%) | $14.78 | $14.43 | 449.15 K | $376.24 M |
| 02/02/2026 | $15.37 | $14.45 (-5.99%) | $15.39 | $14.37 | 729.92 K | $367.84 M |
| 01/30/2026 | $15.46 | $15.52 (0.39%) | $15.57 | $15.19 | 118.24 K | $395.08 M |
| 01/29/2026 | $15.51 | $15.49 (-0.13%) | $15.66 | $15.36 | 104.70 K | $394.32 M |
| 01/28/2026 | $15.26 | $15.32 (0.39%) | $15.33 | $15.11 | 42.62 K | $389.99 M |
| 01/27/2026 | $14.93 | $15.18 (1.67%) | $15.18 | $14.92 | 102.01 K | $386.42 M |
| 01/26/2026 | $15.16 | $14.88 (-1.85%) | $15.16 | $14.85 | 102.43 K | $378.79 M |
| 01/23/2026 | $14.97 | $15.00 (0.2%) | $15.19 | $14.97 | 84.94 K | $381.84 M |
| 01/22/2026 | $14.85 | $14.90 (0.34%) | $14.96 | $14.80 | 56.74 K | $379.30 M |
| 01/21/2026 | $14.86 | $14.86 (0%) | $15.00 | $14.83 | 88.80 K | $378.28 M |
| 01/20/2026 | $14.65 | $14.78 (0.89%) | $14.78 | $14.40 | 97.04 K | $376.24 M |
| 01/16/2026 | $14.58 | $14.75 (1.17%) | $14.76 | $14.58 | 76.60 K | $375.48 M |
| 01/15/2026 | $14.56 | $14.63 (0.48%) | $14.64 | $14.43 | 94.01 K | $372.42 M |
| 01/14/2026 | $14.27 | $14.59 (2.24%) | $14.72 | $14.27 | 146.10 K | $371.41 M |
| 01/13/2026 | $13.85 | $14.22 (2.67%) | $14.22 | $13.85 | 148.00 K | $361.99 M |
| 01/12/2026 | $13.81 | $13.83 (0.14%) | $13.85 | $13.73 | 85.30 K | $352.06 M |
| 01/09/2026 | $13.70 | $13.76 (0.44%) | $13.82 | $13.65 | 92.10 K | $350.28 M |
| 01/08/2026 | $13.44 | $13.65 (1.56%) | $13.70 | $13.35 | 122.53 K | $347.48 M |
| 01/07/2026 | $13.64 | $13.43 (-1.54%) | $13.69 | $13.40 | 64.45 K | $341.88 M |
| 01/06/2026 | $13.98 | $13.59 (-2.79%) | $14.02 | $13.54 | 152.60 K | $345.95 M |
| 01/05/2026 | $14.16 | $13.94 (-1.55%) | $14.16 | $13.80 | 257.63 K | $354.86 M |
| 01/02/2026 | $13.49 | $13.88 (2.89%) | $13.91 | $13.49 | 130.10 K | $353.33 M |
| 12/31/2025 | $13.57 | $13.54 (-0.22%) | $13.58 | $13.44 | 164.44 K | $344.68 M |
| 12/30/2025 | $13.42 | $13.51 (0.67%) | $13.53 | $13.39 | 90.10 K | $343.91 M |
| 12/29/2025 | $13.35 | $13.35 (0%) | $13.37 | $13.27 | 95.41 K | $339.84 M |
| 12/26/2025 | $13.40 | $13.28 (-0.9%) | $13.45 | $13.28 | 90.85 K | $338.06 M |
| 12/24/2025 | $13.52 | $13.44 (-0.59%) | $13.53 | $13.38 | 46.52 K | $342.13 M |
| 12/23/2025 | $13.40 | $13.47 (0.52%) | $13.52 | $13.36 | 50.46 K | $342.89 M |
| 12/22/2025 | $13.41 | $13.42 (0.07%) | $13.45 | $13.35 | 77.12 K | $341.62 M |
| 12/19/2025 | $13.40 | $13.42 (0.15%) | $13.61 | $13.37 | 109.00 K | $341.62 M |
| 12/18/2025 | $13.48 | $13.38 (-0.74%) | $13.62 | $13.36 | 89.50 K | $340.60 M |
| 12/17/2025 | $13.38 | $13.45 (0.52%) | $13.50 | $13.32 | 82.63 K | $342.39 M |
| 12/16/2025 | $13.63 | $13.33 (-2.2%) | $13.65 | $13.33 | 106.71 K | $339.33 M |
| 12/15/2025 | $13.73 | $13.66 (-0.51%) | $13.83 | $13.60 | 59.60 K | $347.73 M |
| 12/12/2025 | $13.83 | $13.71 (-0.87%) | $13.89 | $13.68 | 47.92 K | $349.00 M |
| 12/11/2025 | $13.82 | $13.83 (0.07%) | $13.88 | $13.75 | 42.30 K | $352.06 M |
| 12/10/2025 | $13.90 | $13.89 (-0.07%) | $13.90 | $13.73 | 70.80 K | $353.59 M |
| 12/09/2025 | $13.85 | $13.87 (0.14%) | $13.99 | $13.85 | 37.05 K | $353.08 M |
| 12/08/2025 | $13.96 | $13.80 (-1.15%) | $13.98 | $13.79 | 93.24 K | $351.30 M |
| 12/05/2025 | $14.02 | $14.03 (0.07%) | $14.18 | $14.02 | 105.94 K | $357.15 M |
| 12/04/2025 | $14.00 | $14.02 (0.14%) | $14.12 | $14.00 | 82.20 K | $356.90 M |
| 12/03/2025 | $13.74 | $13.99 (1.82%) | $14.05 | $13.70 | 109.80 K | $356.13 M |
| 12/02/2025 | $13.73 | $13.69 (-0.29%) | $13.77 | $13.60 | 114.92 K | $348.50 M |
| 12/01/2025 | $13.92 | $13.74 (-1.29%) | $14.11 | $13.74 | 169.93 K | $349.77 M |
| 11/28/2025 | $13.80 | $13.90 (0.72%) | $13.96 | $13.70 | 74.00 K | $353.84 M |
| 11/26/2025 | $13.30 | $13.67 (2.78%) | $13.70 | $13.30 | 113.80 K | $347.99 M |
| 11/25/2025 | $13.37 | $13.33 (-0.3%) | $13.51 | $13.31 | 57.50 K | $339.33 M |
| 11/24/2025 | $13.41 | $13.38 (-0.22%) | $13.45 | $13.25 | 89.73 K | $340.60 M |
| 11/21/2025 | $13.38 | $13.36 (-0.15%) | $13.42 | $13.26 | 78.71 K | $340.09 M |
| 11/20/2025 | $13.49 | $13.34 (-1.11%) | $13.63 | $13.32 | 84.30 K | $339.59 M |
| 11/19/2025 | $13.49 | $13.45 (-0.3%) | $13.59 | $13.34 | 56.73 K | $342.39 M |
| 11/18/2025 | $13.56 | $13.59 (0.22%) | $13.67 | $13.52 | 71.10 K | $345.95 M |
| 11/17/2025 | $13.78 | $13.65 (-0.94%) | $13.89 | $13.50 | 75.10 K | $347.48 M |
| 11/14/2025 | $13.77 | $13.65 (-0.87%) | $13.90 | $13.65 | 78.50 K | $347.48 M |
| 11/13/2025 | $13.90 | $13.81 (-0.65%) | $13.99 | $13.81 | 85.02 K | $351.55 M |
| 11/12/2025 | $13.82 | $13.87 (0.36%) | $13.99 | $13.82 | 53.41 K | $353.08 M |
| 11/11/2025 | $13.77 | $13.88 (0.8%) | $13.90 | $13.77 | 92.51 K | $353.33 M |
| 11/10/2025 | $13.65 | $13.71 (0.44%) | $13.75 | $13.60 | 92.61 K | $349.00 M |
| 11/07/2025 | $13.41 | $13.54 (0.97%) | $13.58 | $13.40 | 48.30 K | $344.68 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.
