Dividends Calendar Earnings Calendar

BGR  |  Black Rock Global Energy and Resources Trust

Historical Data

Date Price Open High Low Vol Change ER
Dec 18, 2020 7.16 7.33
7.36
7.16
294.97K -2.32%
Dec 17, 2020 7.33 7.39
7.40
7.32
158.18K 0%
Dec 16, 2020 7.33 7.39
7.42
7.30
213.39K -0.95%
Dec 15, 2020 7.40 7.31
7.41
7.29
208.29K 1.79%
Dec 14, 2020 7.27 7.53
7.58
7.27
191.03K -3.71%
Dec 11, 2020 7.55 7.58
7.62
7.49
186.02K -0.79%
Dec 10, 2020 7.61 7.47
7.70
7.43
297.97K 2.01%
Dec 9, 2020 7.46 7.53
7.59
7.43
279.07K -0.4%
Dec 8, 2020 7.49 7.43
7.54
7.43
229.01K 0.54%
Dec 7, 2020 7.45 7.60
7.60
7.40
274.95K -2.23%
Dec 4, 2020 7.62 7.44
7.63
7.40
212.23K 4.24%
Dec 3, 2020 7.31 7.29
7.40
7.22
223.86K 0.55%
Dec 2, 2020 7.27 7.09
7.35
7.09
177.27K 2.39%
Dec 1, 2020 7.10 7.19
7.27
7.10
189.99K 0.57%
Nov 30, 2020 7.06 7.28
7.28
7.05
321.22K -4.34%
Nov 27, 2020 7.38 7.37
7.46
7.31
145.82K -1.07%
Nov 25, 2020 7.46 7.58
7.58
7.42
268.64K -1.84%
Nov 24, 2020 7.60 7.49
7.65
7.49
259.30K 3.97%
Nov 23, 2020 7.31 7.04
7.31
7.04
297.50K 5.03%
Nov 22, 2020 6.96 6.96
6.96
6.96
- 0%
Nov 20, 2020 6.96 6.99
7.00
6.93
80.18K -0.29%


Jump to (Finance sites)

Google    
         

Research 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

How to Day Trade for a Living
Buy on Amazon

Very few careers can offer you the freedom, flexibility, and income that day trading does. As a day trader, you can live and work anywhere in the world. You can decide when to work and when not to work. You only answer to yourself. That is the life of the successful day trader. Many people aspire to it, but very few succeed.

A Beginner's Guide to Trading Tools and Tactics, Money Management, Discipline and Trading Psychology