BlackRock Energy and Resources Trust (NY: BGR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	10.06	10.10	9.992	10.01	108,368	-0.07(-0.67%)
May 30, 2018	9.857	10.10	9.857	10.08	159,360	+0.24(+2.48%)
May 29, 2018	9.729	9.884	9.715	9.835	153,569	+0.04(+0.40%)
May 25, 2018		9.796	9.796	9.796	0	-0.36(-3.58%)
May 24, 2018	10.28	10.28	10.15	10.16	153,395	-0.20(-1.95%)
May 23, 2018	10.31	10.38	10.29	10.36	144,841	-0.01(-0.12%)
May 22, 2018	10.45	10.53	10.37	10.37	224,088	-0.07(-0.65%)
May 21, 2018	10.35	10.47	10.35	10.44	282,485	+0.13(+1.31%)
May 18, 2018	10.44	10.44	10.30	10.31	165,671	-0.12(-1.16%)
May 17, 2018	10.28	10.43	10.27	10.43	219,729	+0.18(+1.71%)
May 16, 2018	10.20	10.25	10.19	10.25	124,826	+0.05(+0.53%)
May 15, 2018	10.21	10.27	10.17	10.20	148,044	-0.01(-0.13%)
May 14, 2018	10.23	10.38	10.21	10.21	226,970	+0.04(+0.38%)
May 11, 2018	10.18	10.18	10.12	10.17	165,478	+0.03(+0.26%)
May 10, 2018	10.08	10.15	10.02	10.15	251,637	+0.11(+1.07%)
May 09, 2018	9.994	10.09	9.994	10.04	354,847	+0.15(+1.49%)
May 08, 2018	9.887	9.893	9.739	9.893	68,509	+0.01(+0.07%)
May 07, 2018	9.833	9.994	9.822	9.887	211,641	+0.08(+0.82%)
May 04, 2018	9.712	9.813	9.712	9.806	94,625	+0.05(+0.55%)
May 03, 2018	9.873	9.873	9.719	9.753	116,723	-0.13(-1.29%)
May 02, 2018	9.800	9.887	9.739	9.880	130,174	+0.13(+1.31%)

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.