BlackRock Energy and Resources Trust (NY: BGR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	8.556	8.581	8.506	8.556	234,115	-0.01(-0.07%)
Mar 30, 2017	8.562	8.584	8.525	8.562	183,506	+0.06(+0.73%)
Mar 29, 2017	8.369	8.512	8.346	8.500	148,965	+0.14(+1.64%)
Mar 28, 2017	8.282	8.382	8.251	8.363	233,780	+0.09(+1.13%)
Mar 27, 2017	8.220	8.282	8.164	8.270	129,086	+0.01(+0.08%)
Mar 24, 2017	8.307	8.326	8.263	8.263	105,801	-0.04(-0.45%)
Mar 23, 2017	8.295	8.344	8.276	8.301	144,536	-0.03(-0.37%)
Mar 22, 2017	8.263	8.350	8.245	8.332	158,399	+0.02(+0.22%)
Mar 21, 2017	8.425	8.447	8.282	8.313	187,326	-0.07(-0.89%)
Mar 20, 2017	8.375	8.400	8.351	8.388	100,347	-0.01(-0.15%)
Mar 17, 2017	8.413	8.444	8.363	8.400	100,467	+0.01(+0.07%)
Mar 16, 2017	8.450	8.463	8.363	8.394	152,869	-0.02(-0.30%)
Mar 15, 2017	8.326	8.431	8.276	8.419	152,146	+0.17(+2.11%)
Mar 14, 2017	8.344	8.344	8.245	8.245	253,350	-0.13(-1.56%)
Mar 13, 2017	8.363	8.452	8.329	8.375	165,247	-0.01(-0.09%)
Mar 10, 2017		8.568	8.365	8.383	248,951	-0.09(-1.09%)
Mar 09, 2017	8.451	8.501	8.377	8.476	176,343	+0.00(+0.00%)
Mar 08, 2017	8.693	8.711	8.476	8.476	199,419	-0.25(-2.84%)
Mar 07, 2017	8.792	8.866	8.711	8.723	96,168	-0.02(-0.28%)
Mar 06, 2017	8.668	8.765	8.668	8.748	81,879	+0.04(+0.43%)
Mar 03, 2017	8.730	8.792	8.686	8.711	152,707	-0.04(-0.42%)
Mar 02, 2017	8.829	8.897	8.730	8.748	140,812	-0.09(-1.05%)
Mar 01, 2017	8.822	8.928	8.816	8.841	147,879	+0.11(+1.28%)
Feb 28, 2017	8.754	8.785	8.705	8.730	208,008	-0.04(-0.42%)
Feb 27, 2017	8.699	8.779	8.670	8.767	115,047	+0.06(+0.71%)
Feb 24, 2017	8.686	8.711	8.655	8.705	151,673	-0.01(-0.14%)
Feb 23, 2017	8.761	8.767	8.693	8.717	139,068	+0.02(+0.21%)
Feb 22, 2017	8.748	8.816	8.686	8.699	144,438	-0.06(-0.64%)
Feb 21, 2017	8.761	8.823	8.742	8.754	118,037	+0.04(+0.50%)
Feb 17, 2017		8.711	8.711	8.711	0	-0.11(-1.19%)
Feb 16, 2017	8.891	8.903	8.810	8.816	122,453	-0.06(-0.70%)
Feb 15, 2017	8.915	8.952	8.872	8.878	132,770	-0.02(-0.21%)
Feb 14, 2017	8.934	8.934	8.835	8.897	126,867	-0.04(-0.42%)
Feb 13, 2017	8.977	8.977	8.897	8.934	144,388	-0.02(-0.22%)
Feb 10, 2017	8.892	8.966	8.892	8.954	116,359	+0.14(+1.54%)
Feb 09, 2017	8.800	8.855	8.800	8.818	181,906	+0.05(+0.56%)
Feb 08, 2017	8.818	8.825	8.702	8.769	266,391	-0.09(-0.97%)
Feb 07, 2017	8.898	8.966	8.818	8.855	123,597	-0.06(-0.62%)
Feb 06, 2017	9.089	9.089	8.905	8.911	215,022	-0.07(-0.75%)
Feb 03, 2017	8.985	9.034	8.917	8.978	120,831	+0.07(+0.83%)
Feb 02, 2017	8.868	8.923	8.843	8.905	66,272	+0.04(+0.49%)
Feb 01, 2017	8.966	8.966	8.837	8.862	152,122	-0.02(-0.28%)
Jan 31, 2017	8.898	8.935	8.843	8.886	142,590	+0.01(+0.14%)
Jan 30, 2017	8.997	9.007	8.837	8.874	127,956	-0.18(-2.04%)
Jan 27, 2017	9.126	9.126	9.036	9.058	105,392	-0.05(-0.54%)
Jan 26, 2017	9.120	9.152	9.102	9.108	148,805	-0.01(-0.07%)
Jan 25, 2017	9.102	9.138	9.089	9.114	138,808	+0.05(+0.54%)
Jan 24, 2017	8.948	9.102	8.948	9.065	120,235	+0.14(+1.59%)
Jan 23, 2017	8.966	8.972	8.898	8.923	65,774	-0.05(-0.55%)
Jan 20, 2017	8.997	9.015	8.966	8.972	83,042	+0.00(+0.00%)
Jan 19, 2017	8.985	8.985	8.917	8.972	95,094	-0.02(-0.21%)
Jan 18, 2017	8.954	8.997	8.917	8.991	124,299	+0.01(+0.14%)
Jan 17, 2017	8.948	8.985	8.935	8.978	121,240	+0.04(+0.48%)
Jan 13, 2017		8.935	8.935	8.935	0	-0.04(-0.41%)
Jan 12, 2017	9.003	9.003	8.935	8.972	105,166	+0.01(+0.07%)
Jan 11, 2017	8.886	8.980	8.886	8.966	144,871	+0.10(+1.16%)
Jan 10, 2017	8.998	8.998	8.839	8.863	179,835	-0.13(-1.50%)
Jan 09, 2017	8.979	9.004	8.943	8.998	127,635	-0.03(-0.34%)
Jan 06, 2017	8.973	9.047	8.967	9.028	155,725	+0.06(+0.68%)
Jan 05, 2017	8.949	9.028	8.936	8.967	264,670	-0.04(-0.48%)
Jan 04, 2017	8.967	9.028	8.943	9.010	158,017	+0.05(+0.55%)

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.