BlackRock Energy and Resources Trust (NY: BGR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	7.427	7.462	7.266	7.287	924,630	-0.10(-1.42%)
Dec 28, 2018	7.566	7.664	7.336	7.392	666,083	-0.16(-2.12%)
Dec 27, 2018	7.336	7.594	7.148	7.552	790,164	+0.13(+1.79%)
Dec 26, 2018	6.981	7.483	6.932	7.420	711,076	+0.44(+6.29%)
Dec 24, 2018	6.953	7.057	6.939	6.981	424,027	-0.03(-0.40%)
Dec 21, 2018	6.932	7.113	6.883	7.008	579,901	+0.08(+1.11%)
Dec 20, 2018	7.253	7.371	6.911	6.932	1,180,727	-0.43(-5.78%)
Dec 19, 2018	7.497	7.558	7.280	7.357	574,108	-0.07(-0.94%)
Dec 18, 2018	7.587	7.615	7.392	7.427	546,270	-0.19(-2.47%)
Dec 17, 2018	7.783	7.865	7.594	7.615	306,566	-0.23(-2.93%)
Dec 14, 2018	7.957	8.034	7.790	7.845	297,981	-0.19(-2.36%)
Dec 13, 2018	8.098	8.132	7.966	8.035	411,653	-0.08(-0.94%)
Dec 12, 2018	8.153	8.250	8.111	8.111	155,289	+0.00(+0.00%)
Dec 11, 2018	8.229	8.243	8.105	8.111	224,074	-0.03(-0.43%)
Dec 10, 2018	8.312	8.360	8.070	8.146	187,620	-0.22(-2.65%)
Dec 07, 2018	8.444	8.610	8.361	8.368	163,708	-0.01(-0.08%)
Dec 06, 2018	8.444	8.503	8.305	8.375	286,371	-0.26(-3.05%)
Dec 04, 2018	8.880	8.943	8.638	8.638	141,476	-0.24(-2.73%)
Dec 03, 2018	8.797	8.929	8.797	8.880	205,478	+0.24(+2.81%)
Nov 30, 2018	8.666	8.718	8.562	8.638	153,025	-0.04(-0.48%)
Nov 29, 2018	8.527	8.729	8.527	8.679	158,778	+0.15(+1.79%)
Nov 28, 2018	8.451	8.558	8.451	8.527	195,159	+0.06(+0.74%)
Nov 27, 2018	8.444	8.520	8.409	8.465	205,237	+0.01(+0.16%)
Nov 26, 2018	8.389	8.514	8.389	8.451	153,034	+0.10(+1.16%)
Nov 23, 2018	8.527	8.555	8.305	8.354	226,795	-0.28(-3.21%)
Nov 21, 2018		8.631	8.631	8.631	0	+0.16(+1.88%)
Nov 20, 2018	8.541	8.589	8.451	8.472	295,915	-0.19(-2.24%)
Nov 19, 2018	8.783	8.839	8.569	8.666	289,869	-0.14(-1.57%)
Nov 16, 2018	8.763	8.832	8.714	8.804	124,874	+0.09(+1.03%)
Nov 15, 2018	8.555	8.770	8.526	8.714	147,082	+0.15(+1.70%)
Nov 14, 2018	8.818	8.852	8.548	8.569	153,115	-0.17(-1.92%)
Nov 13, 2018	8.847	8.927	8.688	8.737	195,300	-0.10(-1.17%)
Nov 12, 2018	9.019	9.067	8.812	8.840	79,435	-0.13(-1.46%)
Nov 09, 2018	8.957	9.136	8.874	8.971	110,682	-0.10(-1.06%)
Nov 08, 2018	9.287	9.328	9.026	9.067	122,286	-0.21(-2.30%)
Nov 07, 2018	9.218	9.322	9.150	9.280	132,028	+0.14(+1.51%)
Nov 06, 2018	9.136	9.150	9.063	9.143	84,070	+0.06(+0.61%)
Nov 05, 2018	9.033	9.129	8.980	9.088	104,616	+0.12(+1.38%)
Nov 02, 2018	8.957	9.012	8.874	8.964	187,810	+0.06(+0.70%)
Nov 01, 2018	8.771	8.902	8.737	8.902	181,310	+0.18(+2.05%)
Oct 31, 2018	8.702	8.819	8.661	8.723	184,487	+0.12(+1.36%)
Oct 30, 2018	8.482	8.633	8.461	8.606	149,215	+0.12(+1.38%)
Oct 29, 2018	8.668	8.723	8.454	8.489	136,255	-0.12(-1.44%)
Oct 26, 2018	8.675	8.730	8.502	8.613	236,760	-0.15(-1.73%)
Oct 25, 2018	8.737	8.818	8.681	8.764	174,729	+0.06(+0.63%)
Oct 24, 2018	8.977	8.991	8.696	8.709	197,488	-0.27(-2.99%)
Oct 23, 2018	9.163	9.163	8.895	8.977	286,981	-0.32(-3.48%)
Oct 22, 2018	9.453	9.494	9.267	9.301	124,090	-0.17(-1.75%)
Oct 19, 2018	9.459	9.487	9.411	9.466	116,927	+0.07(+0.73%)
Oct 18, 2018	9.384	9.446	9.294	9.397	126,879	-0.01(-0.15%)
Oct 17, 2018	9.501	9.517	9.349	9.411	157,506	-0.10(-1.01%)
Oct 16, 2018	9.446	9.549	9.432	9.508	135,768	+0.10(+1.02%)
Oct 15, 2018	9.487	9.494	9.364	9.411	121,532	-0.01(-0.07%)
Oct 12, 2018	9.473	9.514	9.287	9.418	140,603	+0.07(+0.79%)
Oct 11, 2018	9.508	9.597	9.337	9.344	310,826	-0.30(-3.12%)
Oct 10, 2018	9.988	9.994	9.645	9.645	151,870	-0.38(-3.76%)
Oct 09, 2018	10.06	10.06	9.946	10.02	126,130	+0.10(+1.03%)
Oct 08, 2018	9.946	9.974	9.885	9.919	84,366	-0.07(-0.68%)
Oct 05, 2018	10.01	10.12	9.946	9.988	101,673	-0.04(-0.41%)
Oct 04, 2018	10.12	10.19	9.982	10.03	135,827	-0.08(-0.75%)
Oct 03, 2018	10.10	10.17	10.10	10.10	130,635	+0.01(+0.14%)
Oct 02, 2018	10.06	10.10	10.02	10.09	119,174	+0.05(+0.47%)

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.