BlackRock Energy and Resources Trust (NY: BGR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	7.519	7.520	7.435	7.469	235,772	-0.03(-0.34%)
Mar 30, 2021	7.469	7.536	7.444	7.494	115,154	-0.04(-0.56%)
Mar 29, 2021	7.444	7.545	7.376	7.536	187,674	+0.08(+1.13%)
Mar 26, 2021	7.427	7.486	7.343	7.452	295,801	+0.13(+1.72%)
Mar 25, 2021	7.326	7.343	7.158	7.326	258,866	-0.01(-0.11%)
Mar 24, 2021	7.284	7.435	7.276	7.334	201,634	+0.11(+1.51%)
Mar 23, 2021	7.360	7.360	6.847	7.225	447,116	-0.25(-3.37%)
Mar 22, 2021	7.494	7.536	7.444	7.477	120,750	+0.00(+0.00%)
Mar 19, 2021	7.452	7.545	7.368	7.477	143,382	+0.03(+0.45%)
Mar 18, 2021	7.747	7.747	7.402	7.444	211,034	-0.34(-4.32%)
Mar 17, 2021	7.671	7.780	7.654	7.780	121,898	+0.08(+1.09%)
Mar 16, 2021	7.873	7.873	7.679	7.696	169,939	-0.19(-2.45%)
Mar 15, 2021	7.898	7.932	7.789	7.890	403,784	+0.03(+0.43%)
Mar 12, 2021	7.805	7.856	7.763	7.856	119,010	+0.10(+1.27%)
Mar 11, 2021	7.832	7.874	7.757	7.757	234,427	-0.03(-0.32%)
Mar 10, 2021	7.657	7.824	7.654	7.782	117,696	+0.13(+1.64%)
Mar 09, 2021	7.782	7.832	7.640	7.657	203,844	-0.10(-1.30%)
Mar 08, 2021	7.791	7.890	7.715	7.757	491,420	+0.02(+0.22%)
Mar 05, 2021	7.732	7.791	7.539	7.740	433,091	+0.24(+3.24%)
Mar 04, 2021	7.506	7.640	7.380	7.497	374,170	+0.08(+1.02%)
Mar 03, 2021	7.254	7.472	7.247	7.422	246,921	+0.18(+2.55%)
Mar 02, 2021	7.271	7.338	7.196	7.238	240,990	+0.01(+0.12%)
Mar 01, 2021	7.129	7.271	7.129	7.229	202,323	+0.21(+2.98%)
Feb 26, 2021	7.171	7.196	6.878	7.020	385,222	-0.17(-2.33%)
Feb 25, 2021	7.430	7.437	7.162	7.187	345,524	-0.20(-2.72%)
Feb 24, 2021	7.187	7.439	7.187	7.388	363,965	+0.25(+3.52%)
Feb 23, 2021	7.112	7.162	6.936	7.137	523,159	+0.08(+1.19%)
Feb 22, 2021	6.928	7.112	6.893	7.053	477,542	+0.15(+2.18%)
Feb 19, 2021	6.810	6.911	6.810	6.903	137,997	+0.10(+1.48%)
Feb 18, 2021	6.894	6.903	6.777	6.802	230,388	-0.09(-1.34%)
Feb 17, 2021	6.878	6.945	6.811	6.894	282,865	+0.06(+0.86%)
Feb 16, 2021	6.785	6.878	6.718	6.836	273,730	+0.14(+2.13%)
Feb 12, 2021	6.517	6.693	6.501	6.693	353,110	+0.15(+2.27%)
Feb 11, 2021	6.645	6.645	6.469	6.545	393,312	-0.10(-1.51%)
Feb 10, 2021	6.586	6.653	6.528	6.645	284,617	+0.07(+1.01%)
Feb 09, 2021	6.620	6.620	6.520	6.578	434,027	-0.03(-0.38%)
Feb 08, 2021	6.469	6.653	6.461	6.603	335,933	+0.18(+2.86%)
Feb 05, 2021	6.411	6.478	6.403	6.419	148,855	+0.06(+0.92%)
Feb 04, 2021	6.403	6.422	6.294	6.361	231,130	-0.01(-0.13%)
Feb 03, 2021	6.211	6.394	6.178	6.369	302,280	+0.16(+2.55%)
Feb 02, 2021	6.269	6.319	6.178	6.211	239,337	+0.04(+0.68%)
Feb 01, 2021	6.144	6.203	6.078	6.169	169,747	+0.08(+1.37%)
Jan 29, 2021	6.244	6.269	6.086	6.086	210,508	-0.18(-2.80%)
Jan 28, 2021	6.278	6.325	6.211	6.261	187,744	+0.02(+0.27%)
Jan 27, 2021	6.236	6.361	5.994	6.244	273,231	-0.07(-1.06%)
Jan 26, 2021	6.394	6.461	6.303	6.311	174,609	-0.09(-1.43%)
Jan 25, 2021	6.419	6.478	6.319	6.403	209,078	-0.08(-1.29%)
Jan 22, 2021	6.419	6.486	6.380	6.486	116,229	-0.03(-0.38%)
Jan 21, 2021	6.670	6.670	6.453	6.511	287,604	-0.20(-2.98%)
Jan 20, 2021	6.770	6.770	6.653	6.711	92,626	+0.03(+0.37%)
Jan 19, 2021	6.595	6.728	6.586	6.686	294,796	+0.13(+1.91%)
Jan 15, 2021	6.695	6.695	6.486	6.561	394,747	-0.23(-3.32%)
Jan 14, 2021	6.670	6.803	6.620	6.786	281,550	+0.11(+1.59%)
Jan 13, 2021	6.763	6.763	6.605	6.680	284,465	-0.07(-1.11%)
Jan 12, 2021	6.597	6.763	6.547	6.755	287,065	+0.20(+3.04%)
Jan 11, 2021	6.414	6.556	6.348	6.556	261,616	+0.06(+0.89%)
Jan 08, 2021	6.564	6.580	6.439	6.497	312,600	-0.02(-0.38%)
Jan 07, 2021	6.414	6.531	6.348	6.522	317,465	+0.17(+2.75%)
Jan 06, 2021	6.224	6.398	6.166	6.348	426,895	+0.19(+3.10%)
Jan 05, 2021	5.925	6.213	5.925	6.157	284,905	+0.28(+4.80%)

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.