BlackRock Energy and Resources Trust (NY: BGR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	11.24	11.36	11.22	11.30	109,174	+0.14(+1.25%)
Mar 30, 2023	11.25	11.25	11.12	11.16	53,826	-0.01(-0.08%)
Mar 29, 2023	11.15	11.18	10.99	11.17	75,572	+0.15(+1.35%)
Mar 28, 2023	10.86	11.11	10.65	11.02	70,339	+0.14(+1.28%)
Mar 27, 2023	10.89	11.12	10.86	10.88	84,507	+0.04(+0.34%)
Mar 24, 2023	10.73	10.89	10.64	10.85	84,780	+0.02(+0.17%)
Mar 23, 2023	10.84	10.97	10.66	10.83	99,936	+0.04(+0.34%)
Mar 22, 2023	11.07	11.11	10.79	10.79	75,764	-0.27(-2.44%)
Mar 21, 2023	10.99	11.09	10.92	11.06	57,348	+0.29(+2.67%)
Mar 20, 2023	10.47	10.81	10.47	10.77	132,147	+0.26(+2.48%)
Mar 17, 2023	10.46	10.51	10.31	10.51	88,263	+0.02(+0.18%)
Mar 16, 2023	10.30	10.57	10.14	10.49	143,774	+0.06(+0.53%)
Mar 15, 2023	10.65	10.65	10.37	10.44	191,338	-0.53(-4.83%)
Mar 14, 2023	10.99	11.22	10.86	10.97	71,064	-0.03(-0.29%)
Mar 13, 2023	11.07	11.17	10.84	11.00	120,192	-0.25(-2.22%)
Mar 10, 2023	11.46	11.59	11.20	11.25	132,914	-0.19(-1.70%)
Mar 09, 2023	11.63	11.77	11.43	11.44	47,613	-0.18(-1.59%)
Mar 08, 2023	11.65	11.75	11.53	11.63	58,427	-0.06(-0.47%)
Mar 07, 2023	11.83	11.91	11.65	11.68	61,290	-0.21(-1.79%)
Mar 06, 2023	11.96	12.06	11.86	11.89	54,340	-0.02(-0.16%)
Mar 03, 2023	11.73	11.98	11.69	11.91	42,822	+0.11(+0.94%)
Mar 02, 2023	11.73	11.83	11.67	11.80	55,255	+0.08(+0.71%)
Mar 01, 2023	11.57	11.79	11.57	11.72	103,886	+0.14(+1.20%)
Feb 28, 2023	11.77	11.78	11.55	11.58	61,869	-0.10(-0.87%)
Feb 27, 2023	11.64	11.74	11.60	11.68	44,212	+0.09(+0.80%)
Feb 24, 2023	11.57	11.62	11.39	11.59	97,462	-0.06(-0.48%)
Feb 23, 2023	11.69	11.79	11.57	11.65	50,496	+0.09(+0.80%)
Feb 22, 2023	11.63	11.77	11.55	11.55	65,654	-0.06(-0.48%)
Feb 21, 2023	11.69	11.74	11.57	11.61	63,839	-0.12(-1.02%)
Feb 17, 2023	11.95	12.00	11.71	11.73	113,845	-0.34(-2.83%)
Feb 16, 2023	12.08	12.22	12.04	12.07	70,105	-0.05(-0.38%)
Feb 15, 2023	12.05	12.15	11.97	12.12	72,946	-0.04(-0.30%)
Feb 14, 2023	12.25	12.37	12.13	12.15	114,852	-0.14(-1.14%)
Feb 13, 2023	12.13	12.40	12.06	12.29	122,574	+0.17(+1.37%)
Feb 10, 2023	11.72	12.15	11.72	12.13	91,520	+0.46(+3.94%)
Feb 09, 2023	11.93	11.99	11.64	11.67	83,007	-0.22(-1.86%)
Feb 08, 2023	11.95	12.04	11.83	11.89	94,023	-0.07(-0.62%)
Feb 07, 2023	11.69	11.96	11.69	11.96	112,744	+0.33(+2.85%)
Feb 06, 2023	11.85	11.93	11.63	11.63	83,688	-0.21(-1.79%)
Feb 03, 2023	11.84	12.05	11.81	11.84	70,787	+0.01(+0.08%)
Feb 02, 2023	11.98	12.04	11.72	11.83	94,169	-0.18(-1.53%)
Feb 01, 2023	12.16	12.19	11.83	12.02	100,478	-0.14(-1.14%)
Jan 31, 2023	12.01	12.19	11.96	12.16	95,924	+0.15(+1.23%)
Jan 30, 2023	12.11	12.20	11.99	12.01	70,390	-0.16(-1.29%)
Jan 27, 2023	12.30	12.34	12.13	12.16	102,079	-0.10(-0.83%)
Jan 26, 2023	12.11	12.28	12.04	12.27	88,709	+0.27(+2.22%)
Jan 25, 2023	11.99	12.01	11.85	12.00	53,610	+0.01(+0.08%)
Jan 24, 2023	12.07	12.15	11.90	11.99	67,340	+0.03(+0.23%)
Jan 23, 2023	12.01	12.09	11.95	11.96	70,970	+0.02(+0.15%)
Jan 20, 2023	11.86	11.96	11.79	11.94	66,735	+0.11(+0.93%)
Jan 19, 2023	11.70	11.86	11.64	11.83	108,405	+0.13(+1.10%)
Jan 18, 2023	11.89	12.00	11.68	11.70	147,612	-0.09(-0.78%)
Jan 17, 2023	11.72	11.82	11.72	11.80	96,274	+0.13(+1.10%)
Jan 13, 2023	11.69	11.73	11.64	11.67	93,429	-0.03(-0.24%)
Jan 12, 2023	11.70	11.75	11.59	11.70	116,171	+0.13(+1.10%)
Jan 11, 2023	11.48	11.59	11.40	11.57	104,798	+0.12(+1.04%)
Jan 10, 2023	11.38	11.48	11.29	11.45	79,477	+0.12(+1.05%)
Jan 09, 2023	11.43	11.45	11.28	11.33	91,880	+0.04(+0.32%)
Jan 06, 2023	11.19	11.39	11.19	11.29	91,393	+0.24(+2.15%)
Jan 05, 2023	10.94	11.11	10.92	11.06	119,380	+0.08(+0.75%)
Jan 04, 2023	10.99	11.17	10.90	10.97	202,830	-0.19(-1.72%)

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.