BlackRock Energy and Resources Trust (NY: BGR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	10.20	10.37	10.19	10.22	250,493	-0.02(-0.17%)
Mar 30, 2022	10.17	10.30	10.17	10.24	201,179	+0.13(+1.31%)
Mar 29, 2022	10.04	10.11	9.921	10.11	160,946	-0.01(-0.09%)
Mar 28, 2022	10.23	10.23	10.10	10.11	177,002	-0.22(-2.13%)
Mar 25, 2022	10.13	10.36	10.13	10.33	157,992	+0.17(+1.65%)
Mar 24, 2022	10.21	10.26	10.16	10.17	175,142	+0.01(+0.09%)
Mar 23, 2022	10.09	10.24	10.09	10.16	227,339	+0.13(+1.32%)
Mar 22, 2022	10.04	10.05	9.921	10.03	156,123	+0.00(+0.00%)
Mar 21, 2022	9.824	10.04	9.824	10.03	165,671	+0.30(+3.08%)
Mar 18, 2022	9.656	9.780	9.632	9.727	173,187	+0.06(+0.64%)
Mar 17, 2022	9.436	9.701	9.436	9.665	209,563	+0.34(+3.69%)
Mar 16, 2022	9.269	9.356	9.216	9.322	275,108	+0.11(+1.24%)
Mar 15, 2022	9.295	9.295	9.084	9.207	346,790	-0.19(-2.06%)
Mar 14, 2022	9.674	9.685	9.330	9.401	230,243	-0.38(-3.93%)
Mar 11, 2022	9.820	9.851	9.750	9.785	170,093	-0.08(-0.80%)
Mar 10, 2022	9.610	9.873	9.610	9.864	192,138	+0.28(+2.93%)
Mar 09, 2022	9.732	9.829	9.504	9.583	314,924	-0.33(-3.36%)
Mar 08, 2022	9.987	10.17	9.803	9.917	381,353	+0.04(+0.44%)
Mar 07, 2022	9.996	10.07	9.684	9.873	391,240	-0.04(-0.44%)
Mar 04, 2022	9.803	9.961	9.794	9.917	244,629	+0.08(+0.80%)
Mar 03, 2022	9.803	9.917	9.794	9.838	142,217	+0.01(+0.09%)
Mar 02, 2022	9.811	9.943	9.785	9.829	268,244	+0.10(+0.99%)
Mar 01, 2022	9.776	9.855	9.627	9.732	267,526	+0.00(+0.00%)
Feb 28, 2022	9.513	9.750	9.434	9.732	191,049	+0.15(+1.56%)
Feb 25, 2022	9.329	9.597	9.434	9.583	265,388	+0.25(+2.63%)
Feb 24, 2022	9.671	9.671	9.171	9.338	670,907	-0.27(-2.83%)
Feb 23, 2022	9.548	9.645	9.539	9.610	117,865	+0.11(+1.11%)
Feb 22, 2022	9.697	9.768	9.355	9.504	359,909	-0.04(-0.46%)
Feb 18, 2022				9.548	0	-0.06(-0.64%)
Feb 17, 2022	9.574	9.657	9.522	9.610	95,724	+0.00(+0.00%)
Feb 16, 2022	9.601	9.787	9.557	9.610	142,868	+0.05(+0.55%)
Feb 15, 2022	9.574	9.607	9.460	9.557	239,684	-0.09(-0.91%)
Feb 14, 2022	9.776	9.776	9.574	9.645	220,709	-0.15(-1.55%)
Feb 11, 2022	9.682	9.814	9.656	9.796	167,531	+0.19(+2.00%)
Feb 10, 2022	9.709	9.805	9.577	9.604	152,376	-0.10(-1.08%)
Feb 09, 2022	9.647	9.805	9.647	9.709	149,354	+0.09(+0.91%)
Feb 08, 2022	9.761	9.792	9.586	9.621	233,364	-0.17(-1.79%)
Feb 07, 2022	9.752	9.884	9.691	9.796	260,754	+0.04(+0.45%)
Feb 04, 2022	9.779	9.918	9.744	9.752	264,029	+0.05(+0.54%)
Feb 03, 2022	9.691	9.746	9.639	9.700	108,223	-0.09(-0.89%)
Feb 02, 2022	9.709	9.822	9.569	9.787	489,495	+0.08(+0.81%)
Feb 01, 2022	9.367	9.752	9.367	9.709	221,460	+0.26(+2.78%)
Jan 31, 2022	9.359	9.472		9.446	135,876	+0.09(+0.93%)
Jan 28, 2022	9.394	9.394	9.219	9.359	171,709	-0.03(-0.37%)
Jan 27, 2022	9.394	9.490	9.245	9.394	141,558	+0.14(+1.51%)
Jan 26, 2022	9.402	9.490	9.236	9.254	257,179	-0.03(-0.28%)
Jan 25, 2022	8.956	9.341	8.860	9.280	175,013	+0.24(+2.71%)
Jan 24, 2022	8.895	9.053	8.598	9.035	358,716	-0.05(-0.58%)
Jan 21, 2022	9.306	9.315	9.026	9.088	209,018	-0.28(-2.99%)
Jan 20, 2022	9.420	9.630	9.367	9.367	221,712	-0.11(-1.20%)
Jan 19, 2022	9.595	9.612	9.411	9.481	224,106	-0.04(-0.46%)
Jan 18, 2022	9.534	9.612	9.403	9.525	215,702	+0.00(+0.00%)
Jan 14, 2022				9.525	0	+0.20(+2.16%)
Jan 13, 2022	9.437	9.472	9.306	9.324	213,749	-0.08(-0.86%)
Jan 12, 2022	9.413	9.457	9.361	9.405	160,562	+0.05(+0.56%)
Jan 11, 2022	9.117	9.352	9.082	9.352	161,614	+0.28(+3.07%)
Jan 10, 2022	9.021	9.100	8.969	9.073	147,255	+0.00(+0.00%)
Jan 07, 2022	8.951	9.082	8.908	9.073	212,814	+0.16(+1.76%)
Jan 06, 2022	8.847	8.943	8.768	8.917	262,771	+0.21(+2.40%)
Jan 05, 2022	8.786	8.908	8.681	8.707	285,634	-0.03(-0.40%)
Jan 04, 2022	8.507	8.751	8.507	8.742	239,167	+0.26(+3.08%)

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.