BlackRock Energy and Resources Closed Fund (BGR)

BGR
🏛️ 미국 →
13.57
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 13.47 13.59 13.42 13.57 0.1M
2025-09-29 13.61 13.69 13.43 13.55 0.1M
2025-09-26 13.64 13.74 13.54 13.63 0.1M
2025-09-25 13.62 13.65 13.52 13.59 0.1M
2025-09-24 13.52 13.58 13.45 13.49 0.1M
2025-09-23 13.35 13.50 13.31 13.42 0.1M
2025-09-22 13.32 13.33 13.29 13.30 0.1M
2025-09-19 13.40 13.40 13.31 13.35 0.1M
2025-09-18 13.34 13.46 13.30 13.43 0.1M
2025-09-17 13.42 13.48 13.32 13.37 0.1M
2025-09-16 13.41 13.50 13.35 13.42 0.1M
2025-09-15 13.58 13.67 13.34 13.37 0.1M
2025-09-12 13.59 13.66 13.59 13.63 0.1M
2025-09-11 13.64 13.64 13.55 13.59 0.1M
2025-09-10 13.58 13.67 13.56 13.64 0.1M
2025-09-09 13.50 13.67 13.45 13.57 0.1M
2025-09-08 13.50 13.60 13.43 13.45 0.1M
2025-09-05 13.60 13.60 13.44 13.48 0.1M
2025-09-04 13.40 13.60 13.40 13.60 0.2M
2025-09-03 13.58 13.69 13.34 13.38 0.1M
2025-09-02 13.57 13.67 13.55 13.64 0.1M
2025-08-29 13.59 13.68 13.56 13.63 0.1M
2025-08-28 13.48 13.58 13.44 13.58 0.1M
2025-08-27 13.40 13.49 13.40 13.46 0.1M
2025-08-26 13.43 13.48 13.38 13.41 0.0M
2025-08-25 13.37 13.45 13.32 13.44 0.1M
2025-08-22 13.29 13.35 13.25 13.35 0.1M
2025-08-21 13.22 13.26 13.19 13.23 0.1M
2025-08-20 13.27 13.31 13.18 13.23 0.1M
2025-08-19 13.28 13.28 13.21 13.26 0.1M
2025-08-18 13.36 13.42 13.26 13.27 0.1M
2025-08-15 13.44 13.48 13.34 13.36 0.0M
2025-08-14 13.41 13.52 13.29 13.52 0.1M
2025-08-13 13.36 13.49 13.26 13.49 0.1M
2025-08-12 13.24 13.38 13.19 13.33 0.1M
2025-08-11 13.25 13.29 13.18 13.18 0.1M
2025-08-08 13.29 13.31 13.23 13.25 0.1M
2025-08-07 13.27 13.31 13.22 13.24 0.1M
2025-08-06 13.23 13.31 13.22 13.22 0.1M
2025-08-05 13.22 13.22 13.06 13.16 0.0M
2025-08-04 13.29 13.31 13.20 13.25 0.1M
2025-08-01 13.37 13.37 13.20 13.25 0.1M
2025-07-31 13.39 13.45 13.33 13.39 0.1M
2025-07-30 13.41 13.47 13.30 13.38 0.1M
2025-07-29 13.34 13.45 13.34 13.43 0.0M
2025-07-28 13.35 13.43 13.32 13.36 0.1M
2025-07-25 13.36 13.37 13.27 13.32 0.1M
2025-07-24 13.24 13.34 13.20 13.32 0.1M
2025-07-23 13.29 13.33 13.25 13.33 0.1M
2025-07-22 13.20 13.30 13.19 13.25 0.1M
2025-07-21 13.26 13.26 13.17 13.20 0.1M
2025-07-18 13.29 13.29 13.14 13.14 0.1M
2025-07-17 13.23 13.27 13.20 13.24 0.1M
2025-07-16 13.35 13.42 13.20 13.26 0.0M
2025-07-15 13.46 13.49 13.29 13.35 0.1M
2025-07-14 13.63 13.64 13.47 13.52 0.0M
2025-07-11 13.61 13.64 13.58 13.62 0.1M
2025-07-10 13.61 13.64 13.56 13.59 0.1M
2025-07-09 13.50 13.64 13.48 13.62 0.1M
2025-07-08 13.36 13.52 13.32 13.52 0.1M
2025-07-07 13.49 13.49 13.31 13.33 0.1M
2025-07-03 13.57 13.58 13.42 13.52 0.1M
2025-07-02 13.47 13.50 13.37 13.48 0.1M
2025-07-01 13.30 13.43 13.14 13.41 0.1M
2025-06-30 13.32 13.32 13.21 13.26 0.1M
2025-06-27 13.25 13.31 13.08 13.21 0.1M
2025-06-26 13.26 13.27 13.12 13.19 0.0M
2025-06-25 13.12 13.25 13.07 13.19 0.0M
2025-06-24 13.05 13.21 13.01 13.12 0.1M
2025-06-23 13.59 13.59 13.10 13.10 0.1M
2025-06-20 13.45 13.54 13.43 13.54 0.1M
2025-06-18 13.41 13.45 13.39 13.44 0.0M
2025-06-17 13.25 13.38 13.25 13.38 0.1M
2025-06-16 13.23 13.32 13.12 13.19 0.1M
2025-06-13 13.16 13.25 13.06 13.20 0.1M
2025-06-12 13.02 13.09 13.02 13.08 0.1M
2025-06-11 12.99 13.02 12.97 12.98 0.1M
2025-06-10 12.87 12.97 12.87 12.93 0.1M
2025-06-09 12.81 12.88 12.80 12.80 0.1M
2025-06-06 12.78 12.82 12.70 12.78 0.1M
2025-06-05 12.68 12.74 12.63 12.68 0.1M
2025-06-04 12.70 12.75 12.57 12.66 0.1M
2025-06-03 12.59 12.71 12.51 12.66 0.1M
2025-06-02 12.52 12.65 12.42 12.59 0.1M
2025-05-30 12.37 12.44 12.26 12.38 0.1M
2025-05-29 12.31 12.41 12.23 12.41 0.2M
2025-05-28 12.38 12.38 12.23 12.27 0.1M
2025-05-27 12.34 12.35 12.25 12.31 0.1M
2025-05-23 12.15 12.29 12.12 12.22 0.1M
2025-05-22 12.37 12.42 12.21 12.27 0.1M
2025-05-21 12.43 12.55 12.41 12.41 0.1M
2025-05-20 12.56 12.59 12.41 12.49 0.1M
2025-05-19 12.55 12.65 12.47 12.56 0.1M
2025-05-16 12.67 12.69 12.50 12.66 0.1M
2025-05-15 12.58 12.68 12.45 12.62 0.1M
2025-05-14 12.73 12.85 12.61 12.75 0.1M
2025-05-13 12.79 12.89 12.68 12.75 0.1M
2025-05-12 12.79 12.83 12.67 12.75 0.1M
2025-05-09 12.60 12.62 12.43 12.48 0.1M
2025-05-08 12.48 12.64 12.43 12.48 0.1M
2025-05-07 12.44 12.44 12.31 12.36 0.0M
2025-05-06 12.30 12.45 12.29 12.40 0.1M
2025-05-05 12.52 12.57 12.31 12.33 0.1M
2025-05-02 12.58 12.58 12.40 12.58 0.0M
2025-05-01 12.43 12.59 12.30 12.44 0.1M
2025-04-30 12.38 12.47 12.20 12.33 0.1M
2025-04-29 12.44 12.56 12.44 12.55 0.1M
2025-04-28 12.45 12.61 12.45 12.53 0.0M
2025-04-25 12.47 12.59 12.38 12.50 0.1M
2025-04-24 12.37 12.50 12.30 12.47 0.1M
2025-04-23 12.42 12.48 12.20 12.28 0.1M
2025-04-22 12.09 12.25 12.09 12.18 0.1M
2025-04-21 12.25 12.27 11.80 11.95 0.1M
2025-04-17 12.16 12.33 12.16 12.25 0.1M
2025-04-16 11.99 12.17 11.90 12.06 0.1M
2025-04-15 11.78 11.97 11.78 11.93 0.1M
2025-04-14 11.93 11.97 11.63 11.86 0.1M
2025-04-11 11.50 11.88 11.36 11.68 0.1M
2025-04-10 11.94 12.10 11.31 11.45 0.2M
2025-04-09 11.22 12.23 11.08 11.95 0.2M
2025-04-08 11.82 11.91 11.13 11.27 0.2M
2025-04-07 11.55 11.78 11.13 11.46 0.3M
2025-04-04 12.73 12.87 11.82 11.90 0.2M
2025-04-03 13.24 13.27 12.95 13.00 0.1M
2025-04-02 13.59 13.63 13.44 13.63 0.1M
2025-04-01 13.61 13.65 13.50 13.63 0.1M
2025-03-31 13.54 13.70 13.40 13.58 0.2M
2025-03-28 13.63 13.71 13.50 13.54 0.1M
2025-03-27 13.65 13.72 13.65 13.67 0.0M
2025-03-26 13.72 13.77 13.61 13.66 0.1M
2025-03-25 13.64 13.75 13.63 13.67 0.1M
2025-03-24 13.55 13.64 13.53 13.56 0.1M
2025-03-21 13.50 13.54 13.44 13.48 0.1M
2025-03-20 13.48 13.56 13.40 13.50 0.1M
2025-03-19 13.34 13.49 13.04 13.49 0.1M
2025-03-18 13.30 13.38 13.25 13.29 0.1M
2025-03-17 13.08 13.30 13.01 13.25 0.1M
2025-03-14 12.99 13.19 12.99 13.08 0.0M
2025-03-13 13.03 13.14 12.97 13.00 0.0M
2025-03-12 12.99 13.04 12.95 13.00 0.1M
2025-03-11 12.87 13.00 12.84 12.94 0.1M
2025-03-10 12.95 13.03 12.83 12.84 0.1M
2025-03-07 12.96 13.00 12.93 13.00 0.1M
2025-03-06 12.91 13.06 12.88 12.88 0.1M
2025-03-05 13.03 13.06 12.85 12.96 0.1M
2025-03-04 13.15 13.16 12.84 13.06 0.1M
2025-03-03 13.40 13.55 13.14 13.20 0.1M
2025-02-28 13.11 13.35 13.04 13.30 0.1M
2025-02-27 13.15 13.28 13.04 13.11 0.1M
2025-02-26 13.32 13.34 13.06 13.09 0.1M
2025-02-25 13.48 13.48 13.23 13.32 0.1M
2025-02-24 13.66 13.66 13.39 13.48 0.1M
2025-02-21 13.84 13.92 13.53 13.66 0.1M
2025-02-20 13.86 13.93 13.69 13.84 0.1M
2025-02-19 13.72 13.94 13.67 13.89 0.1M
2025-02-18 13.75 13.79 13.56 13.70 0.1M
2025-02-14 13.55 13.72 13.50 13.70 0.1M
2025-02-13 13.46 13.61 13.44 13.56 0.1M
2025-02-12 13.50 13.63 13.46 13.46 0.1M
2025-02-11 13.60 13.64 13.57 13.63 0.1M
2025-02-10 13.55 13.58 13.47 13.56 0.1M
2025-02-07 13.39 13.48 13.33 13.44 0.1M
2025-02-06 13.51 13.51 13.36 13.40 0.1M
2025-02-05 13.42 13.49 13.35 13.49 0.1M
2025-02-04 13.31 13.43 13.23 13.40 0.2M
2025-02-03 13.25 13.45 13.23 13.31 0.2M
2025-01-31 13.39 13.50 13.13 13.19 0.1M
2025-01-30 13.07 13.37 13.01 13.28 0.2M
2025-01-29 13.06 13.17 12.97 12.98 0.1M
2025-01-28 13.29 13.29 13.05 13.09 0.0M
2025-01-27 13.33 13.36 13.24 13.25 0.1M
2025-01-24 13.45 13.50 13.31 13.33 0.1M
2025-01-23 13.29 13.42 13.27 13.41 0.1M
2025-01-22 13.44 13.51 13.22 13.27 0.1M
2025-01-21 13.51 13.51 13.32 13.40 0.1M
2025-01-17 13.45 13.56 13.33 13.47 0.1M
2025-01-16 13.38 13.45 13.34 13.42 0.0M
2025-01-15 13.35 13.50 13.33 13.44 0.1M
2025-01-14 13.29 13.40 13.22 13.36 0.1M
2025-01-13 13.22 13.43 13.20 13.34 0.1M
2025-01-10 13.16 13.30 13.13 13.22 0.1M
2025-01-08 13.13 13.15 13.00 13.10 0.1M
2025-01-07 13.15 13.23 13.07 13.11 0.1M
2025-01-06 13.03 13.07 13.00 13.05 0.1M
2025-01-03 12.88 12.98 12.83 12.97 0.1M
2025-01-02 12.68 12.90 12.65 12.77 0.1M