BlackRock Energy and Resources Trust (NY: BGR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	11.70	11.97	11.63	11.77	126,164	-0.02(-0.15%)
Oct 28, 2022	11.74	11.84	11.63	11.79	112,645	+0.15(+1.25%)
Oct 27, 2022	11.75	11.84	11.62	11.64	105,569	+0.01(+0.08%)
Oct 26, 2022	11.35	11.65	11.35	11.63	113,251	+0.24(+2.07%)
Oct 25, 2022	11.34	11.51	11.26	11.40	110,675	+0.03(+0.24%)
Oct 24, 2022	11.38	11.49	11.34	11.37	98,007	+0.04(+0.32%)
Oct 21, 2022	11.15	11.42	11.13	11.34	121,358	+0.21(+1.88%)
Oct 20, 2022	11.06	11.16	11.00	11.13	392,742	+0.17(+1.57%)
Oct 19, 2022	10.71	10.99	10.71	10.95	144,133	+0.25(+2.37%)
Oct 18, 2022	10.85	10.93	10.62	10.70	152,023	-0.04(-0.34%)
Oct 17, 2022	10.75	10.91	10.72	10.74	124,487	+0.10(+0.94%)
Oct 14, 2022	10.83	10.87	10.59	10.64	141,934	-0.29(-2.66%)
Oct 13, 2022	10.48	10.96	10.45	10.93	129,832	+0.35(+3.33%)
Oct 12, 2022	10.52	10.64	10.40	10.57	110,603	+0.06(+0.60%)
Oct 11, 2022	10.47	10.74	10.43	10.51	154,492	-0.10(-0.94%)
Oct 10, 2022	10.85	10.87	10.57	10.61	123,758	-0.17(-1.59%)
Oct 07, 2022	10.88	10.97	10.70	10.78	172,946	-0.07(-0.67%)
Oct 06, 2022	10.74	10.85	10.66	10.85	260,186	+0.14(+1.35%)
Oct 05, 2022	10.59	10.77	10.46	10.71	116,821	+0.14(+1.37%)
Oct 04, 2022	10.44	10.58	10.38	10.56	71,908	+0.35(+3.45%)
Oct 03, 2022	9.996	10.26	9.996	10.21	112,413	+0.48(+4.92%)
Sep 30, 2022	9.770	9.834	9.653	9.734	96,729	-0.01(-0.09%)
Sep 29, 2022	9.761	9.761	9.518	9.743	183,378	-0.02(-0.19%)
Sep 28, 2022	9.481	9.807	9.407	9.761	105,038	+0.42(+4.44%)
Sep 27, 2022	9.364	9.594	9.310	9.346	171,592	+0.11(+1.17%)
Sep 26, 2022	9.391	9.518	9.211	9.238	228,898	-0.20(-2.11%)
Sep 23, 2022	9.978	9.978	9.391	9.436	465,775	-0.73(-7.19%)
Sep 22, 2022	10.29	10.31	10.14	10.17	66,289	+0.00(+0.00%)
Sep 21, 2022	10.46	10.46	10.17	10.17	77,773	-0.14(-1.32%)
Sep 20, 2022	10.30	10.33	10.20	10.30	66,510	-0.05(-0.44%)
Sep 19, 2022	10.13	10.35	10.07	10.35	90,059	+0.01(+0.09%)
Sep 16, 2022	10.45	10.45	10.22	10.34	102,372	-0.14(-1.38%)
Sep 15, 2022	10.63	10.63	10.46	10.48	134,589	-0.23(-2.19%)
Sep 14, 2022	10.54	10.85	10.54	10.72	84,292	+0.30(+2.85%)
Sep 13, 2022	10.52	10.60	10.39	10.42	179,266	-0.18(-1.70%)
Sep 12, 2022	10.63	10.72	10.54	10.60	77,054	+0.10(+0.94%)
Sep 09, 2022	10.39	10.52	10.33	10.50	55,581	+0.29(+2.82%)
Sep 08, 2022	10.21	10.25	10.15	10.21	103,165	+0.02(+0.18%)
Sep 07, 2022	10.16	10.22	10.08	10.20	132,498	-0.12(-1.13%)
Sep 06, 2022	10.49	10.45	10.26	10.31	113,299	-0.04(-0.35%)
Sep 02, 2022	10.33	10.48	10.31	10.35	104,191	+0.22(+2.13%)
Sep 01, 2022	10.27	10.30	10.11	10.13	115,394	-0.26(-2.51%)
Aug 31, 2022	10.31	10.50	10.30	10.39	156,126	-0.05(-0.52%)
Aug 30, 2022	10.69	10.75	10.43	10.45	172,927	-0.38(-3.49%)
Aug 29, 2022	10.73	10.90	10.72	10.83	188,074	+0.13(+1.26%)
Aug 26, 2022	10.77	10.85	10.67	10.69	125,158	-0.10(-0.92%)
Aug 25, 2022	10.77	10.84	10.70	10.79	149,185	+0.07(+0.67%)
Aug 24, 2022	10.67	10.78	10.66	10.72	121,824	+0.02(+0.17%)
Aug 23, 2022	10.51	10.79	10.51	10.70	159,724	+0.29(+2.76%)
Aug 22, 2022	10.44	10.48	10.29	10.41	109,104	-0.08(-0.77%)
Aug 19, 2022	10.51	10.57	10.44	10.49	110,053	-0.04(-0.34%)
Aug 18, 2022	10.39	10.56	10.39	10.53	110,594	+0.20(+1.92%)
Aug 17, 2022	10.22	10.39	10.21	10.33	112,956	+0.05(+0.52%)
Aug 16, 2022	10.21	10.34	10.20	10.28	131,818	+0.06(+0.62%)
Aug 15, 2022	10.20	10.23	10.07	10.21	145,683	-0.22(-2.07%)
Aug 12, 2022	10.42	10.46	10.30	10.43	135,565	-0.00(-0.01%)
Aug 11, 2022	10.24	10.48	10.24	10.43	103,777	+0.29(+2.83%)
Aug 10, 2022	10.14	10.20	9.939	10.14	104,530	+0.08(+0.80%)
Aug 09, 2022	10.10	10.18	10.03	10.06	72,859	+0.06(+0.63%)
Aug 08, 2022	10.10	10.14	9.966	10.00	172,140	-0.05(-0.53%)
Aug 05, 2022	9.796	10.10	9.609	10.06	83,846	+0.18(+1.81%)
Aug 04, 2022	10.07	10.07	9.858	9.876	104,900	-0.22(-2.22%)
Aug 03, 2022	10.41	10.47	10.09	10.10	154,093	-0.25(-2.42%)
Aug 02, 2022	10.40	10.44	10.28	10.35	63,473	-0.02(-0.17%)

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.