BlackRock Energy and Resources Trust (NY: BGR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	8.745	8.803	8.693	8.790	128,943	+0.04(+0.44%)
Oct 30, 2017	8.660	8.751	8.660	8.751	132,991	+0.10(+1.12%)
Oct 27, 2017	8.595	8.686	8.563	8.654	166,946	+0.05(+0.53%)
Oct 26, 2017	8.608	8.646	8.557	8.608	139,888	-0.01(-0.08%)
Oct 25, 2017	8.589	8.647	8.537	8.615	279,654	-0.03(-0.30%)
Oct 24, 2017	8.706	8.738	8.616	8.641	134,012	-0.02(-0.22%)
Oct 23, 2017	8.725	8.738	8.647	8.660	106,128	-0.06(-0.74%)
Oct 20, 2017	8.732	8.738	8.690	8.725	84,481	+0.02(+0.22%)
Oct 19, 2017	8.738	8.764	8.680	8.706	113,529	-0.06(-0.67%)
Oct 18, 2017	8.757	8.796	8.732	8.764	157,845	-0.01(-0.07%)
Oct 17, 2017	8.816	8.816	8.706	8.770	256,182	-0.05(-0.59%)
Oct 16, 2017	8.822	8.822	8.751	8.822	263,194	+0.04(+0.44%)
Oct 13, 2017	8.790	8.809	8.757	8.783	105,027	+0.05(+0.58%)
Oct 12, 2017	8.662	8.740	8.662	8.733	194,133	+0.01(+0.07%)
Oct 11, 2017	8.740	8.752	8.714	8.727	207,019	-0.02(-0.22%)
Oct 10, 2017	8.752	8.804	8.739	8.746	195,812	+0.04(+0.41%)
Oct 09, 2017	8.727	8.798	8.704	8.711	164,337	-0.02(-0.26%)
Oct 06, 2017	8.772	8.862	8.701	8.733	130,806	-0.10(-1.09%)
Oct 05, 2017	8.778	8.888	8.778	8.830	94,645	+0.03(+0.37%)
Oct 04, 2017	8.778	8.817	8.752	8.798	120,406	+0.01(+0.07%)
Oct 03, 2017	8.817	8.875	8.778	8.791	80,456	-0.03(-0.29%)
Oct 02, 2017	8.746	8.843	8.701	8.817	125,604	-0.03(-0.36%)
Sep 29, 2017	8.778	8.849	8.752	8.849	144,385	+0.01(+0.15%)
Sep 28, 2017	8.823	8.856	8.804	8.836	172,270	+0.00(+0.00%)
Sep 27, 2017	8.856	8.868	8.765	8.836	151,924	+0.02(+0.22%)
Sep 26, 2017	8.740	8.849	8.720	8.817	235,220	+0.04(+0.44%)
Sep 25, 2017	8.701	8.804	8.697	8.778	208,144	+0.10(+1.11%)
Sep 22, 2017	8.624	8.688	8.624	8.682	103,464	+0.06(+0.67%)
Sep 21, 2017	8.617	8.624	8.546	8.624	161,124	+0.03(+0.30%)
Sep 20, 2017	8.553	8.601	8.540	8.598	164,574	+0.06(+0.76%)
Sep 19, 2017	8.495	8.553	8.443	8.533	113,118	+0.06(+0.76%)
Sep 18, 2017	8.469	8.566	8.456	8.469	134,655	-0.04(-0.45%)
Sep 15, 2017	8.443	8.508	8.392	8.508	272,252	+0.08(+0.99%)
Sep 14, 2017	8.456	8.473	8.411	8.424	107,598	+0.01(+0.13%)
Sep 13, 2017	8.310	8.412	8.310	8.412	140,969	+0.13(+1.63%)
Sep 12, 2017	8.246	8.329	8.239	8.278	106,027	+0.03(+0.39%)
Sep 11, 2017	8.201	8.256	8.193	8.246	86,194	+0.05(+0.63%)
Sep 08, 2017	8.265	8.271	8.189	8.195	97,438	-0.10(-1.25%)
Sep 07, 2017	8.291	8.316	8.259	8.298	97,508	+0.01(+0.17%)
Sep 06, 2017	8.201	8.329	8.201	8.284	159,072	+0.09(+1.09%)
Sep 05, 2017	8.207	8.265	8.130	8.195	151,345	+0.01(+0.16%)
Sep 01, 2017	8.086	8.188	8.054	8.182	120,694	+0.13(+1.67%)
Aug 31, 2017	8.034	8.092	8.028	8.047	190,594	+0.04(+0.56%)
Aug 30, 2017	7.996	8.034	7.976	8.002	147,725	+0.02(+0.24%)
Aug 29, 2017	7.957	8.008	7.945	7.983	124,442	-0.01(-0.16%)
Aug 28, 2017	8.015	8.072	7.964	7.996	174,279	-0.04(-0.48%)
Aug 25, 2017	8.041	8.060	8.009	8.034	88,501	+0.01(+0.16%)
Aug 24, 2017	8.022	8.041	7.983	8.022	108,699	+0.02(+0.24%)
Aug 23, 2017	7.957	8.047	7.945	8.002	136,737	+0.03(+0.40%)
Aug 22, 2017	7.919	7.996	7.919	7.970	111,020	+0.06(+0.73%)
Aug 21, 2017	7.925	7.945	7.893	7.913	111,214	-0.03(-0.32%)
Aug 18, 2017	7.932	8.003	7.900	7.938	143,166	+0.03(+0.41%)
Aug 17, 2017	7.990	8.028	7.900	7.906	159,364	-0.12(-1.44%)
Aug 16, 2017	8.060	8.114	8.004	8.022	162,224	-0.04(-0.48%)
Aug 15, 2017	8.105	8.105	8.015	8.060	235,060	-0.07(-0.87%)
Aug 14, 2017	8.163	8.220	8.111	8.130	106,308	-0.03(-0.31%)
Aug 11, 2017	8.073	8.169	8.073	8.156	229,310	+0.02(+0.22%)
Aug 10, 2017	8.291	8.291	8.119	8.138	182,038	-0.13(-1.62%)
Aug 09, 2017	8.291	8.336	8.247	8.272	163,150	-0.01(-0.15%)
Aug 08, 2017	8.259	8.304	8.240	8.285	231,604	+0.01(+0.15%)
Aug 07, 2017	8.329	8.342	8.253	8.272	160,883	-0.07(-0.84%)
Aug 04, 2017	8.342	8.368	8.298	8.342	195,253	+0.01(+0.08%)
Aug 03, 2017	8.380	8.444	8.317	8.336	234,112	-0.06(-0.68%)
Aug 02, 2017	8.457	8.470	8.369	8.393	182,423	-0.04(-0.53%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.