BlackRock Energy and Resources Trust (NY: BGR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	4.868	5.218	4.759	4.907	626,736	+0.25(+5.35%)
Mar 30, 2020	4.533	4.868	4.451	4.658	610,133	+0.02(+0.34%)
Mar 27, 2020	4.572	4.751	4.494	4.642	365,139	-0.18(-3.72%)
Mar 26, 2020	4.759	5.032	4.759	4.821	548,209	+0.02(+0.49%)
Mar 25, 2020	4.494	5.004	4.447	4.798	357,069	+0.37(+8.45%)
Mar 24, 2020	3.926	4.471	3.910	4.424	322,065	+0.65(+17.36%)
Mar 23, 2020	3.894	3.918	3.599	3.770	433,754	-0.17(-4.35%)
Mar 20, 2020	3.785	4.097	3.743	3.941	700,492	+0.22(+5.86%)
Mar 19, 2020	3.676	3.871	3.419	3.723	593,554	+0.16(+4.37%)
Mar 18, 2020	4.035	4.105	3.227	3.567	786,428	-0.84(-19.08%)
Mar 17, 2020	4.720	4.720	4.385	4.408	486,056	-0.33(-6.91%)
Mar 16, 2020	4.556	4.960	4.440	4.736	485,090	-0.38(-7.46%)
Mar 13, 2020	5.063	5.117	4.564	5.117	452,829	+0.30(+6.28%)
Mar 12, 2020	5.231	5.231	4.507	4.815	507,792	-0.80(-14.27%)
Mar 11, 2020	5.901	6.028	5.578	5.616	397,365	-0.49(-7.95%)
Mar 10, 2020	6.479	6.528	5.824	6.102	673,609	-0.08(-1.25%)
Mar 09, 2020	6.186	6.433	6.163	6.179	708,797	-1.08(-14.86%)
Mar 06, 2020	7.373	7.434	7.169	7.257	471,698	-0.32(-4.27%)
Mar 05, 2020	7.527	7.743	7.496	7.581	321,560	-0.09(-1.20%)
Mar 04, 2020	7.473	7.696	7.434	7.673	498,637	+0.27(+3.64%)
Mar 03, 2020	7.750	7.750	7.357	7.404	429,645	-0.29(-3.71%)
Mar 02, 2020	7.581	7.704	7.519	7.689	431,586	+0.15(+2.04%)
Feb 28, 2020	7.319	7.573	7.049	7.535	758,560	+0.02(+0.31%)
Feb 27, 2020	7.789	7.827	7.473	7.511	511,093	-0.42(-5.34%)
Feb 26, 2020	8.097	8.233	7.935	7.935	465,434	-0.20(-2.46%)
Feb 25, 2020	8.536	8.552	8.074	8.136	592,857	-0.39(-4.61%)
Feb 24, 2020	8.667	8.698	8.521	8.528	356,162	-0.39(-4.32%)
Feb 21, 2020	8.929	8.944	8.856	8.914	194,832	-0.09(-1.03%)
Feb 20, 2020	8.960	9.060	8.960	9.006	199,577	+0.02(+0.26%)
Feb 19, 2020	8.944	9.014	8.867	8.983	199,053	+0.08(+0.95%)
Feb 18, 2020	8.860	8.898	8.790	8.898	220,791	+0.01(+0.09%)
Feb 14, 2020	8.890	8.929	8.883	8.890	264,405	+0.01(+0.09%)
Feb 13, 2020	8.860	8.906	8.806	8.883	198,801	+0.04(+0.50%)
Feb 12, 2020	8.800	8.846	8.724	8.838	241,553	+0.15(+1.76%)
Feb 11, 2020	8.693	8.760	8.670	8.685	233,549	+0.08(+0.89%)
Feb 10, 2020	8.609	8.628	8.548	8.609	225,683	-0.04(-0.44%)
Feb 07, 2020	8.647	8.701	8.647	8.647	142,179	-0.08(-0.88%)
Feb 06, 2020	8.823	8.823	8.662	8.724	252,943	-0.07(-0.78%)
Feb 05, 2020	8.655	8.808	8.655	8.793	251,717	+0.24(+2.77%)
Feb 04, 2020	8.509	8.586	8.509	8.555	273,611	+0.13(+1.54%)
Feb 03, 2020	8.601	8.601	8.418	8.425	399,576	-0.19(-2.22%)
Jan 31, 2020	8.953	8.953	8.578	8.617	857,780	-0.41(-4.58%)
Jan 30, 2020	9.091	9.145	8.930	9.030	359,707	-0.14(-1.50%)
Jan 29, 2020	9.106	9.244	9.037	9.167	496,315	+0.10(+1.10%)
Jan 28, 2020	8.969	9.091	8.953	9.068	255,392	+0.10(+1.11%)
Jan 27, 2020	8.991	9.030	8.907	8.969	451,002	-0.15(-1.68%)
Jan 24, 2020	9.091	9.145	9.014	9.122	272,205	+0.03(+0.34%)
Jan 23, 2020	9.007	9.129	8.915	9.091	430,228	+0.04(+0.42%)
Jan 22, 2020	9.114	9.135	9.045	9.053	253,249	-0.07(-0.76%)
Jan 21, 2020	9.137	9.229	9.090	9.122	433,767	-0.05(-0.50%)
Jan 17, 2020	9.145	9.213	9.137	9.167	238,751	+0.04(+0.42%)
Jan 16, 2020	9.229	9.275	9.129	9.129	276,666	-0.04(-0.42%)
Jan 15, 2020	9.221	9.282	9.137	9.167	338,253	-0.06(-0.66%)
Jan 14, 2020	9.275	9.275	9.190	9.229	501,733	-0.01(-0.10%)
Jan 13, 2020	9.246	9.276	9.200	9.238	333,482	-0.02(-0.16%)
Jan 10, 2020	9.345	9.398	9.238	9.253	264,091	-0.10(-1.06%)
Jan 09, 2020	9.352	9.375	9.256	9.352	312,124	-0.04(-0.40%)
Jan 08, 2020	9.618	9.634	9.322	9.390	619,137	-0.24(-2.45%)
Jan 07, 2020	9.573	9.626	9.466	9.626	709,570	+0.11(+1.12%)
Jan 06, 2020	9.390	9.550	9.390	9.520	621,673	+0.11(+1.21%)
Jan 03, 2020	9.489	9.535	9.345	9.405	1,022,564	+0.06(+0.65%)

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.