BlackRock Energy and Resources Trust (NY: BGR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	9.818	9.876	9.752	9.785	182,893	+0.01(+0.07%)
Jan 30, 2018	9.976	9.976	9.752	9.779	276,497	-0.24(-2.43%)
Jan 29, 2018	10.09	10.13	9.990	10.02	253,141	-0.09(-0.91%)
Jan 26, 2018	10.08	10.15	10.06	10.11	172,604	+0.03(+0.26%)
Jan 25, 2018	10.21	10.21	10.07	10.09	206,060	-0.07(-0.65%)
Jan 24, 2018	10.21	10.21	10.10	10.15	284,368	+0.02(+0.20%)
Jan 23, 2018	10.12	10.17	10.06	10.13	318,031	+0.04(+0.39%)
Jan 22, 2018	9.812	10.10	9.772	10.10	289,921	+0.33(+3.37%)
Jan 19, 2018	9.871	9.871	9.759	9.766	209,959	-0.09(-0.94%)
Jan 18, 2018	9.924	9.951	9.858	9.858	211,748	-0.13(-1.25%)
Jan 17, 2018	9.950	10.00	9.891	9.983	161,436	+0.06(+0.60%)
Jan 16, 2018	10.15	10.15	9.911	9.924	356,798	-0.16(-1.57%)
Jan 12, 2018		10.08	10.08	10.08	0	+0.07(+0.71%)
Jan 11, 2018	9.801	10.04	9.801	10.01	409,209	+0.24(+2.48%)
Jan 10, 2018	9.919	9.945	9.729	9.768	273,659	-0.12(-1.19%)
Jan 09, 2018	9.814	9.926	9.745	9.886	259,288	+0.10(+1.07%)
Jan 08, 2018	9.814	9.814	9.703	9.782	276,590	-0.02(-0.20%)
Jan 05, 2018	9.749	9.801	9.657	9.801	343,303	+0.04(+0.40%)
Jan 04, 2018	9.723	9.768	9.657	9.762	331,631	+0.04(+0.40%)
Jan 03, 2018	9.473	9.945	9.454	9.723	705,910	+0.27(+2.84%)
Jan 02, 2018	9.342	9.480	9.342	9.454	220,465	+0.16(+1.69%)
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%)

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.