BlackRock Energy and Resources Trust (NY: BGR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	9.752	9.880	9.752	9.853	162,768	+0.09(+0.96%)
Apr 27, 2018	9.833	9.833	9.752	9.759	101,790	-0.11(-1.09%)
Apr 26, 2018	9.799	9.879	9.725	9.866	177,278	+0.13(+1.31%)
Apr 25, 2018	9.571	9.739	9.531	9.739	130,483	+0.15(+1.54%)
Apr 24, 2018	9.779	9.779	9.558	9.591	153,215	-0.11(-1.11%)
Apr 23, 2018	9.591	9.719	9.538	9.699	155,717	+0.09(+0.98%)
Apr 20, 2018	9.638	9.665	9.551	9.605	133,592	-0.05(-0.52%)
Apr 19, 2018	9.705	9.705	9.618	9.655	147,654	-0.01(-0.10%)
Apr 18, 2018	9.585	9.739	9.538	9.665	196,292	+0.15(+1.55%)
Apr 17, 2018	9.451	9.524	9.417	9.518	132,954	+0.10(+1.07%)
Apr 16, 2018	9.444	9.457	9.384	9.417	151,269	+0.03(+0.36%)
Apr 13, 2018	9.337	9.451	9.337	9.384	100,563	+0.10(+1.07%)
Apr 12, 2018	9.351	9.398	9.285	9.285	131,427	-0.07(-0.71%)
Apr 11, 2018	9.258	9.391	9.258	9.351	164,095	+0.09(+1.01%)
Apr 10, 2018	9.151	9.331	9.151	9.258	215,686	+0.20(+2.21%)
Apr 09, 2018	9.051	9.185	9.051	9.058	185,982	+0.03(+0.37%)
Apr 06, 2018	8.911	9.098	8.838	9.025	744,646	+0.07(+0.74%)
Apr 05, 2018	8.745	8.978	8.745	8.958	169,955	+0.25(+2.83%)
Apr 04, 2018	8.658	8.738	8.585	8.712	308,227	-0.07(-0.76%)
Apr 03, 2018	8.718	8.778	8.612	8.778	168,549	+0.13(+1.54%)
Apr 02, 2018	8.811	8.833	8.545	8.645	189,024	-0.17(-1.89%)
Mar 29, 2018		8.811	8.811	8.811	0	+0.15(+1.69%)
Mar 28, 2018	8.785	8.785	8.638	8.665	153,243	-0.09(-1.07%)
Mar 27, 2018	8.898	8.938	8.745	8.758	120,458	-0.12(-1.35%)
Mar 26, 2018	8.971	8.971	8.800	8.878	142,744	+0.01(+0.08%)
Mar 23, 2018	8.938	9.011	8.865	8.871	161,045	+0.01(+0.15%)
Mar 22, 2018	8.945	8.985	8.852	8.858	118,349	-0.15(-1.70%)
Mar 21, 2018	8.871	9.091	8.839	9.011	145,995	+0.19(+2.19%)
Mar 20, 2018	8.745	8.838	8.738	8.818	147,192	+0.11(+1.22%)
Mar 19, 2018	8.858	8.891	8.678	8.712	143,622	-0.15(-1.73%)
Mar 16, 2018	8.778	8.885	8.765	8.865	118,556	+0.07(+0.83%)
Mar 15, 2018	8.925	8.965	8.763	8.791	139,914	-0.07(-0.83%)
Mar 14, 2018	9.011	9.025	8.858	8.865	105,122	-0.10(-1.13%)
Mar 13, 2018	9.019	9.086	8.953	8.966	101,446	-0.03(-0.37%)
Mar 12, 2018	9.026	9.152	8.966	9.000	121,915	-0.01(-0.07%)
Mar 09, 2018	8.966	9.033	8.963	9.006	147,141	+0.12(+1.34%)
Mar 08, 2018	8.907	8.940	8.847	8.887	97,856	+0.03(+0.30%)
Mar 07, 2018		8.980	8.847	8.860	97,486	-0.09(-0.96%)
Mar 06, 2018	9.000	9.019	8.940	8.947	86,103	+0.02(+0.22%)
Mar 05, 2018	8.768	8.953	8.768	8.927	157,952	+0.09(+1.05%)
Mar 02, 2018	8.781	8.860	8.662	8.834	228,269	-0.02(-0.22%)
Mar 01, 2018	8.893	9.000	8.794	8.854	117,938	-0.05(-0.52%)
Feb 28, 2018	9.092	9.156	8.900	8.900	237,943	-0.21(-2.26%)
Feb 27, 2018	9.178	9.235	9.086	9.106	122,145	-0.11(-1.15%)
Feb 26, 2018	9.192	9.231	9.152	9.212	142,659	+0.07(+0.72%)
Feb 23, 2018	9.072	9.152	9.026	9.145	141,008	+0.14(+1.55%)
Feb 22, 2018				9.006	122,304	+0.05(+0.59%)
Feb 21, 2018	9.072	9.132	8.947	8.953	102,508	-0.09(-0.95%)
Feb 20, 2018	9.092	9.159	9.027	9.039	116,383	-0.09(-0.94%)
Feb 16, 2018		9.125	9.125	9.125	0	+0.03(+0.29%)
Feb 15, 2018	9.172	9.238	9.011	9.099	134,259	-0.03(-0.37%)
Feb 14, 2018	8.940	9.165	8.900	9.132	157,869	+0.17(+1.91%)
Feb 13, 2018	9.001	9.021	8.960	8.961	114,444	-0.05(-0.51%)
Feb 12, 2018	8.928	9.080	8.928	9.007	187,240	+0.14(+1.64%)
Feb 09, 2018	8.994	9.034	8.658	8.863	415,482	-0.11(-1.18%)
Feb 08, 2018	9.179	9.212	8.961	8.968	206,946	-0.20(-2.23%)
Feb 07, 2018	9.225	9.324	9.139	9.172	275,090	-0.02(-0.22%)
Feb 06, 2018	8.988	9.238	8.902	9.192	185,392	+0.01(+0.07%)
Feb 05, 2018	9.357	9.456	9.106	9.185	309,511	-0.28(-2.99%)
Feb 02, 2018	9.752	9.857	9.456	9.469	458,941	-0.37(-3.75%)

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.