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	269,047	-0.02(-0.15%)
May 27, 2022	11.36	11.55	11.30	11.53	136,281	+0.20(+1.80%)
May 26, 2022	11.32	11.40	11.27	11.33	288,575	+0.08(+0.71%)
May 25, 2022	11.09	11.29	11.07	11.25	220,189	+0.19(+1.69%)
May 24, 2022	11.03	11.09	10.88	11.06	182,898	+0.04(+0.32%)
May 23, 2022	10.95	11.09	10.87	11.03	177,797	+0.23(+2.14%)
May 20, 2022	10.87	10.95	10.62	10.80	260,362	+0.04(+0.41%)
May 19, 2022	10.64	10.86	10.51	10.75	177,725	+0.03(+0.25%)
May 18, 2022	10.85	10.87	10.64	10.72	241,740	-0.10(-0.90%)
May 17, 2022	10.87	10.94	10.75	10.82	530,907	+0.10(+0.91%)
May 16, 2022	10.57	10.80	10.57	10.72	146,053	+0.20(+1.94%)
May 13, 2022	10.38	10.57	10.34	10.52	136,377	+0.28(+2.72%)
May 12, 2022	10.34	10.34	10.10	10.24	141,508	-0.11(-1.03%)
May 11, 2022	10.29	10.56	10.29	10.35	292,933	+0.19(+1.92%)
May 10, 2022	10.13	10.45	9.967	10.15	311,727	+0.11(+1.06%)
May 09, 2022	10.62	10.62	9.994	10.05	418,930	-0.74(-6.89%)
May 06, 2022	10.65	10.79	10.52	10.79	168,728	+0.27(+2.61%)
May 05, 2022	10.75	10.75	10.40	10.52	280,423	-0.19(-1.74%)
May 04, 2022	10.52	10.72	10.45	10.70	269,910	+0.31(+2.98%)
May 03, 2022	10.15	10.42	10.14	10.39	533,142	+0.29(+2.89%)
May 02, 2022	10.00	10.13	9.958	10.10	116,491	+0.03(+0.26%)
Apr 29, 2022	10.29	10.32	10.06	10.07	95,789	-0.14(-1.39%)
Apr 28, 2022	10.16	10.38	10.01	10.21	185,454	+0.18(+1.76%)
Apr 27, 2022	10.03	10.14	9.861	10.04	130,374	+0.08(+0.80%)
Apr 26, 2022	9.887	10.10	9.887	9.958	133,323	+0.07(+0.72%)
Apr 25, 2022	9.976	9.998	9.622	9.887	312,849	-0.34(-3.29%)
Apr 22, 2022	10.40	10.45	10.22	10.22	174,583	-0.22(-2.12%)
Apr 21, 2022	10.68	10.72	10.42	10.44	239,437	-0.20(-1.91%)
Apr 20, 2022	10.60	10.66	10.55	10.65	131,491	+0.09(+0.84%)
Apr 19, 2022	10.57	10.64	10.52	10.56	161,122	-0.06(-0.58%)
Apr 18, 2022	10.51	10.66	10.51	10.62	191,411	+0.15(+1.44%)
Apr 14, 2022	10.44	10.56	10.44	10.47	109,427	+0.02(+0.17%)
Apr 13, 2022	10.42	10.48	10.30	10.45	117,399	+0.13(+1.23%)
Apr 12, 2022	10.33	10.45	10.28	10.33	183,212	+0.15(+1.47%)
Apr 11, 2022	10.35	10.41	10.18	10.18	136,123	-0.21(-2.04%)
Apr 08, 2022	10.38	10.56	10.37	10.39	151,341	+0.03(+0.26%)
Apr 07, 2022	10.34	10.39	10.15	10.36	162,059	+0.06(+0.60%)
Apr 06, 2022	10.33	10.37	10.26	10.30	153,198	+0.02(+0.17%)
Apr 05, 2022	10.48	10.54	10.28	10.28	96,916	-0.19(-1.85%)
Apr 04, 2022	10.47	10.53	10.33	10.48	205,576	+0.10(+0.93%)
Apr 01, 2022	10.22	10.40	10.22	10.38	283,327	+0.16(+1.55%)
Mar 31, 2022	10.20	10.37	10.19	10.22	250,493	-0.02(-0.17%)
Mar 30, 2022	10.17	10.30	10.17	10.24	201,179	+0.13(+1.31%)
Mar 29, 2022	10.04	10.11	9.921	10.11	160,946	-0.01(-0.09%)
Mar 28, 2022	10.23	10.23	10.10	10.11	177,002	-0.22(-2.13%)
Mar 25, 2022	10.13	10.36	10.13	10.33	157,992	+0.17(+1.65%)
Mar 24, 2022	10.21	10.26	10.16	10.17	175,142	+0.01(+0.09%)
Mar 23, 2022	10.09	10.24	10.09	10.16	227,339	+0.13(+1.32%)
Mar 22, 2022	10.04	10.05	9.921	10.03	156,123	+0.00(+0.00%)
Mar 21, 2022	9.824	10.04	9.824	10.03	165,671	+0.30(+3.08%)
Mar 18, 2022	9.656	9.780	9.632	9.727	173,187	+0.06(+0.64%)
Mar 17, 2022	9.436	9.701	9.436	9.665	209,563	+0.34(+3.69%)
Mar 16, 2022	9.269	9.356	9.216	9.322	275,108	+0.11(+1.24%)
Mar 15, 2022	9.295	9.295	9.084	9.207	346,790	-0.19(-2.06%)
Mar 14, 2022	9.674	9.685	9.330	9.401	230,243	-0.38(-3.93%)
Mar 11, 2022	9.820	9.851	9.750	9.785	170,093	-0.08(-0.80%)
Mar 10, 2022	9.610	9.873	9.610	9.864	192,138	+0.28(+2.93%)
Mar 09, 2022	9.732	9.829	9.504	9.583	314,924	-0.33(-3.36%)
Mar 08, 2022	9.987	10.17	9.803	9.917	381,353	+0.04(+0.44%)
Mar 07, 2022	9.996	10.07	9.684	9.873	391,240	-0.04(-0.44%)
Mar 04, 2022	9.803	9.961	9.794	9.917	244,629	+0.08(+0.80%)
Mar 03, 2022	9.803	9.917	9.794	9.838	142,217	+0.01(+0.09%)
Mar 02, 2022	9.811	9.943	9.785	9.829	268,244	+0.10(+0.99%)

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.