BlackRock Energy and Resources Trust (NY: BGR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	11.63	11.77	11.48	11.51	269,057	-0.02(-0.15%)
May 27, 2022	11.36	11.55	11.30	11.53	136,286	+0.20(+1.80%)
May 26, 2022	11.32	11.40	11.27	11.33	288,585	+0.08(+0.71%)
May 25, 2022	11.09	11.29	11.07	11.25	220,197	+0.19(+1.69%)
May 24, 2022	11.03	11.09	10.88	11.06	182,905	+0.04(+0.32%)
May 23, 2022	10.95	11.09	10.87	11.03	177,803	+0.23(+2.14%)
May 20, 2022	10.87	10.95	10.62	10.79	260,372	+0.04(+0.41%)
May 19, 2022	10.64	10.86	10.51	10.75	177,731	+0.03(+0.25%)
May 18, 2022	10.85	10.87	10.63	10.72	241,749	-0.10(-0.90%)
May 17, 2022	10.87	10.94	10.75	10.82	530,926	+0.10(+0.91%)
May 16, 2022	10.57	10.80	10.57	10.72	146,058	+0.20(+1.94%)
May 13, 2022	10.38	10.57	10.34	10.52	136,382	+0.28(+2.72%)
May 12, 2022	10.34	10.34	10.10	10.24	141,513	-0.11(-1.03%)
May 11, 2022	10.29	10.56	10.29	10.35	292,944	+0.19(+1.92%)
May 10, 2022	10.13	10.45	9.967	10.15	311,738	+0.11(+1.06%)
May 09, 2022	10.62	10.62	9.993	10.05	418,946	-0.74(-6.89%)
May 06, 2022	10.65	10.79	10.52	10.79	168,734	+0.27(+2.61%)
May 05, 2022	10.74	10.75	10.40	10.52	280,433	-0.19(-1.74%)
May 04, 2022	10.52	10.72	10.45	10.70	269,920	+0.31(+2.98%)
May 03, 2022	10.15	10.42	10.14	10.39	533,161	+0.29(+2.89%)

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.