BlackRock Energy and Resources Trust (NY: BGR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		9.296	9.296	9.296	0	+0.03(+0.28%)
Dec 28, 2017	9.237	9.303	9.218	9.270	293,602	+0.03(+0.35%)
Dec 27, 2017	9.290	9.290	9.208	9.237	253,577	-0.02(-0.21%)
Dec 26, 2017	9.211	9.309	9.211	9.257	274,781	+0.05(+0.50%)
Dec 22, 2017	9.159	9.218	9.139	9.211	518,305	+0.07(+0.79%)
Dec 21, 2017	9.028	9.178	9.021	9.139	413,992	+0.12(+1.31%)
Dec 20, 2017	8.903	9.034	8.896	9.021	296,370	+0.13(+1.47%)
Dec 19, 2017	8.923	9.008	8.883	8.890	181,737	-0.03(-0.37%)
Dec 18, 2017	8.929	9.021	8.910	8.923	189,847	+0.05(+0.59%)
Dec 15, 2017	8.942	8.942	8.851	8.870	161,368	-0.03(-0.31%)
Dec 14, 2017	8.872	8.970	8.872	8.898	130,717	-0.02(-0.22%)
Dec 13, 2017	8.885	8.950	8.885	8.918	143,511	+0.03(+0.29%)
Dec 12, 2017	8.989	8.989	8.885	8.892	131,552	-0.05(-0.58%)
Dec 11, 2017	8.918	8.989	8.918	8.944	140,489	+0.07(+0.81%)
Dec 08, 2017	8.826	8.918	8.826	8.872	220,956	+0.08(+0.96%)
Dec 07, 2017	8.755	8.820	8.753	8.787	126,353	+0.03(+0.30%)
Dec 06, 2017	8.898	8.950	8.748	8.761	207,649	-0.19(-2.11%)
Dec 05, 2017	8.963	8.996	8.878	8.950	307,972	-0.02(-0.22%)
Dec 04, 2017	8.950	9.035	8.950	8.970	165,922	+0.03(+0.29%)
Dec 01, 2017	8.898	9.002	8.898	8.944	172,569	+0.07(+0.73%)
Nov 30, 2017	8.781	8.918	8.781	8.878	195,707	+0.14(+1.64%)
Nov 29, 2017	8.735	8.787	8.676	8.735	202,672	+0.02(+0.22%)
Nov 28, 2017	8.676	8.742	8.670	8.716	141,396	+0.05(+0.53%)
Nov 27, 2017	8.820	8.820	8.663	8.670	140,782	-0.17(-1.92%)
Nov 24, 2017	8.820	8.852	8.801	8.839	25,945	+0.05(+0.52%)
Nov 22, 2017	8.722	8.800	8.722	8.794	104,086	+0.10(+1.20%)
Nov 21, 2017	8.702	8.774	8.689	8.689	72,569	+0.02(+0.23%)
Nov 20, 2017	8.702	8.716	8.637	8.670	211,182	-0.08(-0.89%)
Nov 17, 2017	8.663	8.800	8.663	8.748	119,466	+0.10(+1.13%)
Nov 16, 2017	8.735	8.742	8.637	8.650	186,007	-0.06(-0.67%)
Nov 15, 2017	8.716	8.755	8.676	8.709	173,506	-0.05(-0.52%)
Nov 14, 2017	8.957	8.957	8.755	8.755	228,048	-0.23(-2.56%)
Nov 13, 2017	9.120	9.120	8.991	8.984	95,191	-0.14(-1.56%)
Nov 10, 2017	9.101	9.172	9.043	9.127	273,823	-0.01(-0.14%)
Nov 09, 2017	9.075	9.140	9.010	9.140	255,378	+0.03(+0.28%)
Nov 08, 2017	9.095	9.127	8.997	9.114	352,058	+0.01(+0.14%)
Nov 07, 2017	9.108	9.153	9.056	9.101	274,403	+0.01(+0.14%)
Nov 06, 2017	8.932	9.088	8.932	9.088	267,646	+0.16(+1.82%)
Nov 03, 2017	8.868	8.945	8.816	8.926	138,400	+0.09(+1.03%)
Nov 02, 2017	8.900	8.945	8.803	8.835	156,897	-0.08(-0.94%)
Nov 01, 2017	8.842	8.920	8.829	8.920	166,126	+0.13(+1.47%)
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%)

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.