Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Nasdaq - Delayed Quote USD

BlackRock Natural Resources Trust Fund (MDGRX)

25.24
-2.13
(-7.78%)
At close: 8:03:55 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202525.2425.2425.2425.2425.24-
Apr 3, 202527.3727.3727.3727.3727.37-
Apr 2, 202528.6828.6828.6828.6828.68-
Apr 1, 202528.6028.6028.6028.6028.60-
Mar 31, 202528.4628.4628.4628.4628.46-
Mar 28, 202528.4928.4928.4928.4928.49-
Mar 27, 202528.8528.8528.8528.8528.85-
Mar 26, 202528.9728.9728.9728.9728.97-
Mar 25, 202529.0429.0429.0429.0429.04-
Mar 24, 202528.8128.8128.8128.8128.81-
Mar 21, 202528.6028.6028.6028.6028.60-
Mar 20, 202528.9728.9728.9728.9728.97-
Mar 19, 202529.1129.1129.1129.1129.11-
Mar 18, 202528.8428.8428.8428.8428.84-
Mar 17, 202528.7328.7328.7328.7328.73-
Mar 14, 202528.2428.2428.2428.2428.24-
Mar 13, 202527.5927.5927.5927.5927.59-
Mar 12, 202527.5427.5427.5427.5427.54-
Mar 11, 202527.5227.5227.5227.5227.52-
Mar 10, 202527.4027.4027.4027.4027.40-
Mar 7, 202527.9327.9327.9327.9327.93-
Mar 6, 202527.7527.7527.7527.7527.75-
Mar 5, 202527.7527.7527.7527.7527.75-
Mar 4, 202527.1627.1627.1627.1627.16-
Mar 3, 202527.4527.4527.4527.4527.45-
Feb 28, 202527.9427.9427.9427.9427.94-
Feb 27, 202527.8327.8327.8327.8327.83-
Feb 26, 202528.1028.1028.1028.1028.10-
Feb 25, 202528.0228.0228.0228.0228.02-
Feb 24, 202528.1128.1128.1128.1128.11-
Feb 21, 202528.1228.1228.1228.1228.12-
Feb 20, 202528.7028.7028.7028.7028.70-
Feb 19, 202528.5328.5328.5328.5328.53-
Feb 18, 202528.7028.7028.7028.7028.70-
Feb 14, 202528.4528.4528.4528.4528.45-
Feb 13, 202528.4428.4428.4428.4428.44-
Feb 12, 202527.9927.9927.9927.9927.99-
Feb 11, 202528.2528.2528.2528.2528.25-
Feb 10, 202528.2728.2728.2728.2728.27-
Feb 7, 202527.9927.9927.9927.9927.99-
Feb 6, 202528.0728.0728.0728.0728.07-
Feb 5, 202528.0028.0028.0028.0028.00-
Feb 4, 202527.9227.9227.9227.9227.92-
Feb 3, 202527.5127.5127.5127.5127.51-
Jan 31, 202527.6027.6027.6027.6027.60-
Jan 30, 202528.0128.0128.0128.0128.01-
Jan 29, 202527.7127.7127.7127.7127.71-
Jan 28, 202527.7227.7227.7227.7227.72-
Jan 27, 202527.9727.9727.9727.9727.97-
Jan 24, 202528.2028.2028.2028.2028.20-
Jan 23, 202528.2628.2628.2628.2628.26-
Jan 22, 202528.1128.1128.1128.1128.11-
Jan 21, 202528.4028.4028.4028.4028.40-
Jan 17, 202528.1928.1928.1928.1928.19-
Jan 16, 202527.9327.9327.9327.9327.93-
Jan 15, 202527.9427.9427.9427.9427.94-
Jan 14, 202527.7027.7027.7027.7027.70-
Jan 13, 202527.3927.3927.3927.3927.39-
Jan 10, 202527.0627.0627.0627.0627.06-
Jan 8, 202527.0427.0427.0427.0427.04-
Jan 7, 202527.0427.0427.0427.0427.04-
Jan 6, 202527.0527.0527.0527.0527.05-
Jan 3, 202526.8426.8426.8426.8426.84-
Jan 2, 202526.7526.7526.7526.7526.75-
Dec 31, 202426.5926.5926.5926.5926.59-
Dec 30, 202426.3826.3826.3826.3826.38-
Dec 27, 202426.5226.5226.5226.5226.52-
Dec 26, 202426.5826.5826.5826.5826.58-
Dec 24, 202426.6026.6026.6026.6026.60-
Dec 23, 202426.4926.4926.4926.4926.49-
Dec 20, 202426.3526.3526.3526.3526.35-
Dec 19, 202426.1426.1426.1426.1426.14-
Dec 18, 202426.3226.3226.3226.3226.32-
Dec 17, 202427.1127.1127.1127.1127.11-
Dec 16, 202427.3027.3027.3027.3027.30-
Dec 13, 202427.6627.6627.6627.6627.66-
Dec 12, 202427.9127.9127.9127.9127.91-
Dec 11, 202428.2628.2628.2628.2628.26-
Dec 10, 2024 0.68 Dividend
Dec 10, 202428.1728.1728.1728.1728.17-
Dec 10, 2024 0.76 Capital Gains
Dec 9, 202429.8329.8329.8329.8328.39-
Dec 6, 202429.5529.5529.5529.5528.12-
Dec 5, 202429.9129.9129.9129.9128.47-
Dec 4, 202429.9429.9429.9429.9428.49-
Dec 3, 202430.2730.2730.2730.2728.81-
Dec 2, 202430.0530.0530.0530.0528.60-
Nov 29, 202430.1930.1930.1930.1928.73-
Nov 27, 202429.9129.9129.9129.9128.47-
Nov 26, 202429.9329.9329.9329.9328.49-
Nov 25, 202430.1830.1830.1830.1828.72-
Nov 22, 202430.3730.3730.3730.3728.90-
Nov 21, 202430.3430.3430.3430.3428.88-
Nov 20, 202430.1030.1030.1030.1028.65-
Nov 19, 202429.9029.9029.9029.9028.46-
Nov 18, 202429.8829.8829.8829.8828.44-
Nov 15, 202429.3729.3729.3729.3727.95-
Nov 14, 202429.3129.3129.3129.3127.90-
Nov 13, 202429.2829.2829.2829.2827.87-
Nov 12, 202429.4229.4229.4229.4228.00-
Nov 11, 202430.0030.0030.0030.0028.55-
Nov 8, 202430.3630.3630.3630.3628.89-
Nov 7, 202430.9330.9330.9330.9329.44-
Nov 6, 202430.5130.5130.5130.5129.04-
Nov 5, 202430.5730.5730.5730.5729.09-
Nov 4, 202430.3030.3030.3030.3028.84-
Nov 1, 202430.0530.0530.0530.0528.60-
Oct 31, 202430.1030.1030.1030.1028.65-
Oct 30, 202430.0830.0830.0830.0828.63-
Oct 29, 202430.0730.0730.0730.0728.62-
Oct 28, 202430.2130.2130.2130.2128.75-
Oct 25, 202430.1430.1430.1430.1428.69-
Oct 24, 202430.1630.1630.1630.1628.70-
Oct 23, 202430.3630.3630.3630.3628.89-
Oct 22, 202430.5130.5130.5130.5129.04-
Oct 21, 202430.4130.4130.4130.4128.94-
Oct 18, 202430.5330.5330.5330.5329.06-
Oct 17, 202430.4430.4430.4430.4428.97-
Oct 16, 202430.3530.3530.3530.3528.88-
Oct 15, 202430.1730.1730.1730.1728.71-
Oct 14, 202430.8830.8830.8830.8829.39-
Oct 11, 202430.9130.9130.9130.9129.42-
Oct 10, 202430.7730.7730.7730.7729.28-
Oct 9, 202430.5630.5630.5630.5629.08-
Oct 8, 202430.5330.5330.5330.5329.06-
Oct 7, 202431.2331.2331.2331.2329.72-
Oct 4, 202431.1931.1931.1931.1929.68-
Oct 3, 202430.9630.9630.9630.9629.47-
Oct 2, 202431.1731.1731.1731.1729.67-
Oct 1, 202431.0131.0131.0131.0129.51-
Sep 30, 202430.7730.7730.7730.7729.28-
Sep 27, 202430.8830.8830.8830.8829.39-
Sep 26, 202430.8330.8330.8330.8329.34-
Sep 25, 202430.4230.4230.4230.4228.95-
Sep 24, 202430.7430.7430.7430.7429.26-
Sep 23, 202430.1830.1830.1830.1828.72-
Sep 20, 202430.0730.0730.0730.0728.62-
Sep 19, 202430.3630.3630.3630.3628.89-
Sep 18, 202429.6629.6629.6629.6628.23-
Sep 17, 202429.7029.7029.7029.7028.27-
Sep 16, 202429.6429.6429.6429.6428.21-
Sep 13, 202429.3429.3429.3429.3427.92-
Sep 12, 202429.0829.0829.0829.0827.68-
Sep 11, 202428.5528.5528.5528.5527.17-
Sep 10, 202428.4928.4928.4928.4927.11-
Sep 9, 202428.8028.8028.8028.8027.41-
Sep 6, 202428.5928.5928.5928.5927.21-
Sep 5, 202429.0929.0929.0929.0927.69-
Sep 4, 202429.1629.1629.1629.1627.75-
Sep 3, 202429.3829.3829.3829.3827.96-
Aug 30, 202430.4030.4030.4030.4028.93-
Aug 29, 202430.4230.4230.4230.4228.95-
Aug 28, 202430.1630.1630.1630.1628.70-
Aug 27, 202430.5530.5530.5530.5529.08-
Aug 26, 202430.5630.5630.5630.5629.08-
Aug 23, 202430.3730.3730.3730.3728.90-
Aug 22, 202429.8429.8429.8429.8428.40-
Aug 21, 202430.0330.0330.0330.0328.58-
Aug 20, 202429.7629.7629.7629.7628.32-
Aug 19, 202430.0330.0330.0330.0328.58-
Aug 16, 202429.7029.7029.7029.7028.27-
Aug 15, 202429.5229.5229.5229.5228.09-
Aug 14, 202429.1829.1829.1829.1827.77-
Aug 13, 202429.1829.1829.1829.1827.77-
Aug 12, 202429.0729.0729.0729.0727.67-
Aug 9, 202428.7928.7928.7928.7927.40-
Aug 8, 202428.7128.7128.7128.7127.32-
Aug 7, 202428.3028.3028.3028.3026.93-
Aug 6, 202428.3628.3628.3628.3626.99-
Aug 5, 202428.2928.2928.2928.2926.92-
Aug 2, 202429.0029.0029.0029.0027.60-
Aug 1, 202429.6129.6129.6129.6128.18-
Jul 31, 202430.2930.2930.2930.2928.83-
Jul 30, 202429.9029.9029.9029.9028.46-
Jul 29, 202429.8929.8929.8929.8928.45-
Jul 26, 202430.0630.0630.0630.0628.61-
Jul 25, 202429.8029.8029.8029.8028.36-
Jul 24, 202429.7429.7429.7429.7428.30-
Jul 23, 202429.8029.8029.8029.8028.36-
Jul 22, 202430.1230.1230.1230.1228.67-
Jul 19, 202430.0930.0930.0930.0928.64-
Jul 18, 2024 0.21 Dividend
Jul 18, 202430.4130.4130.4130.4128.94-
Jul 17, 202430.8830.8830.8830.8829.19-
Jul 16, 202430.8630.8630.8630.8629.17-
Jul 15, 202430.7530.7530.7530.7529.07-
Jul 12, 202430.4730.4730.4730.4728.80-
Jul 11, 202430.2030.2030.2030.2028.55-
Jul 10, 202429.9229.9229.9229.9228.28-
Jul 9, 202429.5829.5829.5829.5827.96-
Jul 8, 202429.8629.8629.8629.8628.23-
Jul 5, 202430.1530.1530.1530.1528.50-
Jul 3, 202430.1130.1130.1130.1128.46-
Jul 2, 202429.7129.7129.7129.7128.09-
Jul 1, 202429.6429.6429.6429.6428.02-
Jun 28, 202429.6529.6529.6529.6528.03-
Jun 27, 202429.6429.6429.6429.6428.02-
Jun 26, 202429.5829.5829.5829.5827.96-
Jun 25, 202429.6829.6829.6829.6828.06-
Jun 24, 202429.7629.7629.7629.7628.13-
Jun 21, 202429.3329.3329.3329.3327.73-
Jun 20, 202429.5329.5329.5329.5327.92-
Jun 18, 202429.1129.1129.1129.1127.52-
Jun 17, 202428.9328.9328.9328.9327.35-
Jun 14, 202428.9028.9028.9028.9027.32-
Jun 13, 202429.1229.1229.1229.1227.53-
Jun 12, 202429.4129.4129.4129.4127.80-
Jun 11, 202429.4729.4729.4729.4727.86-
Jun 10, 202429.8229.8229.8229.8228.19-
Jun 7, 202429.6229.6229.6229.6228.00-
Jun 6, 202430.2130.2130.2130.2128.56-
Jun 5, 202429.9229.9229.9229.9228.28-
Jun 4, 202429.9429.9429.9429.9428.30-
Jun 3, 202430.6230.6230.6230.6228.95-
May 31, 202430.9930.9930.9930.9929.30-
May 30, 202430.6030.6030.6030.6028.93-
May 29, 202430.4930.4930.4930.4928.82-
May 28, 202431.0531.0531.0531.0529.35-
May 24, 202430.7730.7730.7730.7729.09-
May 23, 202430.5530.5530.5530.5528.88-
May 22, 202430.8030.8030.8030.8029.12-
May 21, 202431.3831.3831.3831.3829.66-
May 20, 202431.3731.3731.3731.3729.65-
May 17, 202431.3731.3731.3731.3729.65-
May 16, 202430.9130.9130.9130.9129.22-
May 15, 202431.0531.0531.0531.0529.35-
May 14, 202431.0231.0231.0231.0229.32-
May 13, 202430.8530.8530.8530.8529.16-
May 10, 202430.9030.9030.9030.9029.21-
May 9, 202430.8730.8730.8730.8729.18-
May 8, 202430.3730.3730.3730.3728.71-
May 7, 202430.5430.5430.5430.5428.87-
May 6, 202430.5330.5330.5330.5328.86-
May 3, 202430.2830.2830.2830.2828.62-
May 2, 202430.0630.0630.0630.0628.42-
May 1, 202429.7829.7829.7829.7828.15-
Apr 30, 202429.9529.9529.9529.9528.31-
Apr 29, 202430.8630.8630.8630.8629.17-
Apr 26, 202430.5730.5730.5730.5728.90-
Apr 25, 202430.4230.4230.4230.4228.76-
Apr 24, 202430.0530.0530.0530.0528.41-
Apr 23, 202429.9729.9729.9729.9728.33-
Apr 22, 202430.0930.0930.0930.0928.44-
Apr 19, 202430.1130.1130.1130.1128.46-
Apr 18, 202430.0030.0030.0030.0028.36-
Apr 17, 202429.9929.9929.9929.9928.35-
Apr 16, 202429.8629.8629.8629.8628.23-
Apr 15, 202430.2830.2830.2830.2828.62-
Apr 12, 202430.4530.4530.4530.4528.78-
Apr 11, 202430.8430.8430.8430.8429.15-
Apr 10, 202430.8930.8930.8930.8929.20-
Apr 9, 202431.0231.0231.0231.0229.32-
Apr 8, 202430.7230.7230.7230.7229.04-
Apr 5, 202430.6130.6130.6130.6128.94-

Related Tickers

RYGBX Rydex Government Long Bd 1.2x Strat Inv
110.48
+1.40%
 
CLDIX Calvert Core Bond I
15.91
0.00%
 
SIUPX Guggenheim Core Bond Fund P
16.49
0.00%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.55
+0.46%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.56
+0.46%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
26.03
+0.42%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
26.09
+0.42%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.95
+0.41%
 
CCXYX Columbia Strategic California Municipal Income Fund
27.09
+0.41%
 
PTIMX Performance Trust Municipal Bond Instl
22.66
+0.40%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.10
+0.38%
 
CNFRX Columbia Bond Inst2
29.97
+0.13%
 
CNDAX Columbia Bond A
30.05
+0.13%
 
UMMDX Columbia Bond Fund - S
30.05
+0.13%
 
UMMGX Columbia Bond Fund
30.05
+0.13%
 
CBFYX Columbia Bond Inst3
30.11
+0.13%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
0.00%
 
GMODX GMO Opportunistic Income Fund
24.47
+0.08%
 
JIMEX Johnson Institutional Intermediate Bd F
15.12
+0.07%
 
CLDAX Calvert Core Bond A
15.89
+0.06%
 
CLDRX Calvert Core Bond Income R6
15.91
+0.06%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.46
+0.06%
 
SIUSX Guggenheim Core Bond Fund A
16.48
+0.06%
 
VCOBX Vanguard Core Bond Fund
18.15
+0.06%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
PTIAX Performance Trust Total Return Bd Inst
19.95
+0.05%
 
PTAOX Performance Trust Total Return Bd A
19.97
+0.05%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
0.00%
 
GIBAX Guggenheim Total Return Bond A
23.98
0.00%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
GILDX Guggenheim Limited Duration A
24.59
-0.04%
 
GILHX Guggenheim Limited Duration Instl
24.58
-0.04%
 
GIKRX Guggenheim Limited Duration R6
24.57
-0.04%
 
GIBRX Guggenheim Total Return Bond R6
24.01
-0.04%
 
GILPX Guggenheim Limited Duration P
24.57
-0.08%
 
ARINX Archer Income
18.14
-0.11%
 
CDSIX Calvert Short Duration Income Fund
15.84
-0.13%
 
CDSRX Calvert Short Duration Income R6
15.84
-0.13%
 
CSDAX Calvert Short Duration Income A
15.73
-0.13%
 
MGBIX AMG GW&K ESG Bond I
21.82
-0.14%
 
CPIEX Counterpoint Tactical Equity I
22.98
-0.17%
 
CPAEX Counterpoint Tactical Equity A
22.47
-0.18%
 
CPCEX Counterpoint Tactical Equity C
20.97
-0.19%
 
VGCAX Vanguard Global Credit Bond Admiral
19.09
-0.21%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.04
-0.24%
 
CTIVX Columbia Strategic Income Inst2
21.42
-0.33%
 
LSIZX Columbia Strategic Income Inst
21.40
-0.33%
 
CPHUX Columbia Strategic Income Inst3
21.32
-0.33%
 
BIVSX Invenomic Super Institutional
17.73
-0.34%
 
BIVIX Invenomic Institutional
17.47
-0.40%
 
BIVRX Invenomic Investor
17.11
-0.41%
 
HMEZX NexPoint Merger Arbitrage Z
19.61
-0.46%
 
GIOIX Guggenheim Macro Opportunities Instl
24.54
-0.49%
 
GIOSX Guggenheim Macro Opportunities R6
24.53
-0.53%
 
GIOPX Guggenheim Macro Opportunities P
24.51
-0.53%
 
GIOAX Guggenheim Macro Opportunities A
24.50
-0.53%
 
FTMAX First Trust Multi-Strategy Cl A
23.33
-0.60%
 
MIFIX Miller Intermediate Bond I
16.07
-0.62%
 
FTMCX First Trust Multi-Strategy Cl C
23.87
-0.62%
 
FTMIX First Trust Multi-Strategy Cl I
23.83
-0.63%
 
RFRFX Columbia Floating Rate Inst2
32.71
-0.67%
 
CFRYX Columbia Floating Rate Inst3
32.56
-0.67%
 
CFRZX Columbia Floating Rate Inst
32.53
-0.67%
 
TGUNX TCW Funds, Inc. - TCW New America Premier Equities Fund
30.95
-0.67%
 
GIFSX Guggenheim Floating Rate Strats R6
23.54
-0.72%
 
GIFIX Guggenheim Floating Rate Strats Instl
23.53
-0.72%
 
GIFPX Guggenheim Floating Rate Strats P
23.52
-0.72%
 
NFRIX Nuveen Floating Rate Income I
17.68
-0.73%
 
NFRFX Nuveen Floating Rate Income R6
17.75
-0.78%
 
NFRAX Nuveen Floating Rate Income A
17.66
-0.79%
 
VEGBX Vanguard Emerging Markets Bond Admiral
23.23
-0.81%
 
NPSFX Nuveen Preferred Secs & Inc R6
15.45
-0.83%
 
NPSRX Nuveen Preferred Secs & Inc I
15.41
-0.84%
 
NPSAX Nuveen Preferred Secs & Inc A
15.39
-0.84%
 
DPIAX Destra Flaherty & Crumrine Preferred and Income Fund
16.56
-0.84%
 
DPIIX Destra Flaherty & Crumrine Preferred and Income Fund
16.48
-0.84%
 
BREKX BlackRock ETF Trust - BlackRock International Dividend ETF
34.59
-0.86%
 
FPEFX First Trust Preferred Sec & Inc F
19.48
-1.02%
 
FPEIX First Trust Preferred Sec & Inc I
19.40
-1.02%
 
FPEAX First Trust Preferred Sec & Inc A
19.20
-1.03%
 
GHVIX GMO High Yield VI
16.56
-1.19%
 
GMOZX GMO High Yield I
16.52
-1.20%
 
NCSRX Nuveen High Yield Income R6
17.34
-1.20%
 
NCOIX Nuveen High Yield Income I
17.25
-1.20%