BlackRock Energy and Resources Trust (NY: BGR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	7.580	7.589	7.461	7.503	65,794	-0.06(-0.79%)
Jul 29, 2021	7.640	7.640	7.555	7.563	90,645	+0.05(+0.68%)
Jul 28, 2021	7.435	7.563	7.392	7.512	82,827	+0.08(+1.03%)
Jul 27, 2021	7.512	7.529	7.401	7.435	106,949	-0.09(-1.25%)
Jul 26, 2021	7.461	7.649	7.456	7.529	162,506	+0.03(+0.34%)
Jul 23, 2021	7.614	7.631	7.478	7.503	251,758	-0.03(-0.45%)
Jul 22, 2021	7.546	7.563	7.435	7.538	107,966	+0.01(+0.11%)
Jul 21, 2021	7.409	7.563	7.347	7.529	202,998	+0.26(+3.65%)
Jul 20, 2021	7.153	7.319	7.136	7.264	229,021	+0.09(+1.19%)
Jul 19, 2021	7.350	7.350	7.085	7.179	324,589	-0.26(-3.56%)
Jul 16, 2021	7.743	7.794	7.418	7.444	252,674	-0.28(-3.65%)
Jul 15, 2021	7.837	7.917	7.726	7.726	167,054	-0.21(-2.69%)
Jul 14, 2021	8.187	8.204	7.914	7.939	103,805	-0.21(-2.54%)
Jul 13, 2021	8.189	8.211	8.146	8.146	71,303	-0.07(-0.83%)
Jul 12, 2021	8.249	8.308	8.198	8.215	126,785	-0.09(-1.03%)
Jul 09, 2021	8.257	8.334	8.189	8.300	71,175	+0.11(+1.35%)
Jul 08, 2021	8.266	8.274	8.087	8.189	179,630	-0.14(-1.74%)
Jul 07, 2021	8.419	8.461	8.249	8.334	107,018	-0.11(-1.31%)
Jul 06, 2021	8.640	8.640	8.385	8.444	180,496	-0.09(-1.10%)
Jul 02, 2021	8.555	8.564	8.461	8.538	93,785	+0.01(+0.10%)
Jul 01, 2021	8.504	8.555	8.479	8.530	80,345	+0.18(+2.14%)
Jun 30, 2021	8.444	8.495	8.342	8.351	149,360	-0.03(-0.41%)
Jun 29, 2021	8.385	8.453	8.368	8.385	141,734	+0.02(+0.20%)
Jun 28, 2021	8.623	8.623	8.283	8.368	167,150	-0.21(-2.48%)
Jun 25, 2021	8.598	8.615	8.512	8.581	57,789	+0.07(+0.80%)
Jun 24, 2021	8.547	8.547	8.444	8.512	97,167	+0.03(+0.40%)
Jun 23, 2021	8.478	8.538	8.428	8.478	100,865	+0.08(+0.91%)
Jun 22, 2021	8.308	8.436	8.283	8.402	84,313	+0.10(+1.23%)
Jun 21, 2021	8.027	8.359	8.027	8.300	174,499	+0.28(+3.50%)
Jun 18, 2021	8.129	8.215	8.002	8.019	183,283	-0.22(-2.69%)
Jun 17, 2021	8.640	8.692	8.189	8.240	303,376	-0.43(-4.91%)
Jun 16, 2021	8.734	8.768	8.640	8.666	178,738	-0.06(-0.68%)
Jun 15, 2021	8.640	8.751	8.615	8.725	121,478	+0.11(+1.28%)
Jun 14, 2021	8.708	8.827	8.589	8.615	232,860	+0.01(+0.07%)
Jun 11, 2021	8.719	8.727	8.600	8.608	105,977	-0.03(-0.39%)
Jun 10, 2021	8.540	8.693	8.473	8.642	327,547	+0.15(+1.80%)
Jun 09, 2021	8.422	8.506	8.412	8.490	136,962	+0.09(+1.11%)
Jun 08, 2021	8.362	8.422	8.341	8.396	81,836	+0.03(+0.41%)
Jun 07, 2021	8.396	8.464	8.225	8.362	103,130	-0.05(-0.60%)
Jun 04, 2021	8.481	8.506	8.354	8.413	161,212	+0.01(+0.10%)
Jun 03, 2021	8.354	8.549	8.342	8.405	215,539	+0.02(+0.20%)
Jun 02, 2021	8.193	8.439	8.184	8.388	211,272	+0.24(+2.91%)
Jun 01, 2021	8.057	8.218	8.049	8.150	190,509	+0.16(+2.02%)
May 28, 2021	8.057	8.091	7.989	7.989	80,872	-0.03(-0.42%)
May 27, 2021	8.116	8.133	7.998	8.023	83,164	-0.04(-0.53%)
May 26, 2021	7.981	8.074	7.981	8.065	71,287	+0.08(+1.06%)
May 25, 2021	8.108	8.150	7.964	7.981	88,934	-0.11(-1.36%)
May 24, 2021	7.955	8.116	7.930	8.091	105,724	+0.16(+2.03%)
May 21, 2021	7.930	7.998	7.896	7.930	76,635	+0.05(+0.65%)
May 20, 2021	7.913	7.930	7.828	7.879	98,113	-0.05(-0.64%)
May 19, 2021	7.972	8.015	7.870	7.930	140,158	-0.20(-2.40%)
May 18, 2021	8.210	8.210	8.057	8.125	135,030	-0.03(-0.42%)
May 17, 2021	8.099	8.167	8.006	8.159	201,916	+0.05(+0.63%)
May 14, 2021	7.981	8.125	7.981	8.108	76,735	+0.17(+2.14%)
May 13, 2021	7.955	8.032	7.811	7.938	202,933	-0.05(-0.66%)
May 12, 2021	7.966	8.135	7.966	7.991	155,144	+0.03(+0.32%)
May 11, 2021	8.008	8.008	7.869	7.966	126,927	-0.10(-1.26%)
May 10, 2021	8.110	8.174	8.042	8.067	176,862	+0.05(+0.63%)
May 07, 2021	7.839	8.059	7.839	8.017	140,420	+0.13(+1.61%)
May 06, 2021	7.941	7.945	7.839	7.890	185,794	-0.03(-0.43%)
May 05, 2021	7.871	7.974	7.738	7.924	244,467	+0.22(+2.85%)
May 04, 2021	7.645	7.712	7.603	7.704	200,102	+0.10(+1.33%)

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.