BlackRock Energy and Resources Trust (NY: BGR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	8.060	8.110	7.987	8.067	192,363	-0.07(-0.80%)
May 30, 2019	8.205	8.212	8.082	8.132	143,819	-0.04(-0.44%)
May 29, 2019	8.154	8.205	8.045	8.168	202,253	-0.06(-0.70%)
May 28, 2019	8.292	8.357	8.226	8.226	157,905	-0.06(-0.70%)
May 24, 2019	8.335	8.357	8.263	8.284	95,146	-0.02(-0.26%)
May 23, 2019	8.393	8.400	8.255	8.306	170,764	-0.21(-2.47%)
May 22, 2019	8.617	8.661	8.516	8.516	57,479	-0.12(-1.42%)
May 21, 2019	8.552	8.675	8.552	8.639	75,376	+0.09(+1.02%)
May 20, 2019	8.552	8.603	8.538	8.552	86,999	-0.01(-0.08%)
May 17, 2019	8.588	8.624	8.538	8.559	104,398	-0.06(-0.67%)
May 16, 2019	8.574	8.639	8.559	8.617	164,315	+0.04(+0.51%)
May 15, 2019	8.552	8.588	8.451	8.574	122,785	+0.00(+0.00%)
May 14, 2019	8.473	8.574	8.473	8.574	109,256	+0.17(+2.05%)
May 13, 2019	8.452	8.488	8.380	8.402	144,678	-0.10(-1.18%)
May 10, 2019	8.459	8.546	8.387	8.503	126,227	+0.02(+0.25%)
May 09, 2019	8.524	8.538	8.409	8.481	145,044	-0.09(-1.09%)
May 08, 2019	8.539	8.582	8.510	8.575	200,958	+0.03(+0.34%)
May 07, 2019	8.618	8.654	8.481	8.546	205,053	-0.11(-1.25%)
May 06, 2019	8.603	8.697	8.567	8.654	103,933	-0.03(-0.33%)
May 03, 2019	8.625	8.704	8.618	8.682	110,379	+0.11(+1.26%)
May 02, 2019	8.675	8.697	8.553	8.575	162,443	-0.14(-1.65%)

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.