BlackRock Energy and Resources Trust (NY: BGR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	11.95	12.11	11.84	11.99	152,395	+0.18(+1.55%)
Nov 29, 2022	11.65	11.84	11.62	11.81	97,272	+0.24(+2.05%)
Nov 28, 2022	11.60	11.69	11.50	11.57	83,402	-0.18(-1.55%)
Nov 25, 2022	11.75	11.82	11.70	11.75	25,954	+0.04(+0.31%)
Nov 23, 2022	11.70	11.77	11.64	11.71	78,676	-0.07(-0.62%)
Nov 22, 2022	11.59	11.79	11.46	11.79	106,715	+0.36(+3.19%)
Nov 21, 2022	11.39	11.50	11.19	11.42	143,768	-0.14(-1.18%)
Nov 18, 2022	11.53	11.59	11.39	11.56	106,009	-0.05(-0.47%)
Nov 17, 2022	11.57	11.70	11.51	11.61	161,475	-0.07(-0.62%)
Nov 16, 2022	11.83	11.90	11.69	11.69	109,603	-0.17(-1.46%)
Nov 15, 2022	11.81	11.92	11.76	11.86	114,509	+0.09(+0.77%)
Nov 14, 2022	11.89	12.01	11.77	11.77	104,887	-0.14(-1.16%)
Nov 11, 2022	11.84	12.04	11.84	11.91	140,622	+0.14(+1.16%)
Nov 10, 2022	11.82	12.14	11.73	11.77	132,164	+0.09(+0.78%)
Nov 09, 2022	12.07	12.07	11.62	11.68	98,474	-0.47(-3.88%)
Nov 08, 2022	12.16	12.29	12.06	12.15	121,046	-0.01(-0.07%)
Nov 07, 2022	11.99	12.16	11.98	12.16	147,636	+0.15(+1.21%)
Nov 04, 2022	11.98	12.08	11.89	12.02	120,023	+0.22(+1.85%)
Nov 03, 2022	11.56	11.81	11.31	11.80	150,780	+0.16(+1.40%)
Nov 02, 2022	11.81	11.91	11.57	11.63	152,270	-0.16(-1.38%)
Nov 01, 2022	11.83	11.94	11.75	11.80	186,308	+0.03(+0.23%)
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%)

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.