BlackRock Energy and Resources Trust (NY: BGR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	10.69	10.84	10.64	10.80	168,369	+0.06(+0.52%)
May 30, 2023	10.83	10.83	10.66	10.74	220,254	-0.09(-0.86%)
May 26, 2023	10.87	10.93	10.78	10.83	69,837	-0.02(-0.17%)
May 25, 2023	10.95	10.95	10.80	10.85	72,917	-0.18(-1.61%)
May 24, 2023	11.13	11.14	11.02	11.03	58,195	-0.05(-0.42%)
May 23, 2023	11.01	11.17	11.01	11.08	98,403	+0.14(+1.28%)
May 22, 2023	10.91	11.03	10.91	10.94	74,107	-0.02(-0.17%)
May 19, 2023	11.00	11.11	10.94	10.95	126,232	+0.02(+0.17%)
May 18, 2023	10.87	10.96	10.84	10.94	64,307	+0.05(+0.43%)
May 17, 2023	10.82	10.97	10.80	10.89	64,717	+0.13(+1.22%)
May 16, 2023	10.90	10.92	10.76	10.76	67,658	-0.12(-1.12%)
May 15, 2023	10.95	11.07	10.88	10.88	63,631	-0.07(-0.60%)
May 12, 2023	11.15	11.23	10.95	10.95	39,030	-0.20(-1.80%)
May 11, 2023	11.20	11.23	11.07	11.15	63,946	-0.10(-0.91%)
May 10, 2023	11.32	11.40	11.13	11.25	82,150	-0.04(-0.33%)
May 09, 2023	11.14	11.36	11.13	11.28	58,390	+0.15(+1.34%)
May 08, 2023	11.34	11.34	11.13	11.14	43,975	-0.05(-0.41%)
May 05, 2023	11.04	11.21	11.04	11.18	85,653	+0.33(+3.08%)
May 04, 2023	10.91	11.02	10.84	10.85	106,431	-0.10(-0.93%)
May 03, 2023	10.95	11.09	10.89	10.95	90,589	-0.14(-1.26%)
May 02, 2023	11.36	11.45	10.94	11.09	77,841	-0.34(-3.01%)
May 01, 2023	11.56	11.60	11.38	11.43	68,077	-0.21(-1.84%)
Apr 28, 2023	11.38	11.65	11.28	11.65	56,976	+0.32(+2.79%)
Apr 27, 2023	11.24	11.34	11.22	11.33	170,791	+0.06(+0.49%)
Apr 26, 2023	11.29	11.39	11.22	11.28	96,554	-0.03(-0.25%)
Apr 25, 2023	11.50	11.51	11.28	11.30	49,751	-0.23(-2.01%)
Apr 24, 2023	11.34	11.54	11.34	11.54	37,637	+0.22(+1.97%)
Apr 21, 2023	11.42	11.42	11.29	11.31	29,525	-0.07(-0.65%)
Apr 20, 2023	11.41	11.41	11.25	11.39	55,617	-0.07(-0.65%)
Apr 19, 2023	11.46	11.47	11.36	11.46	39,512	-0.05(-0.40%)
Apr 18, 2023	11.49	11.56	11.44	11.51	43,927	+0.00(+0.00%)
Apr 17, 2023	11.58	11.60	11.42	11.51	71,952	-0.07(-0.56%)
Apr 14, 2023	11.60	11.65	11.54	11.57	97,560	-0.04(-0.32%)
Apr 13, 2023	11.60	11.66	11.55	11.61	80,152	+0.07(+0.61%)
Apr 12, 2023	11.65	11.67	11.53	11.54	89,276	+0.00(+0.00%)
Apr 11, 2023	11.53	11.63	11.52	11.54	73,892	+0.06(+0.56%)
Apr 10, 2023	11.46	11.62	11.45	11.48	141,506	+0.05(+0.40%)
Apr 06, 2023	11.62	11.65	11.42	11.43	92,170	-0.16(-1.36%)
Apr 05, 2023	11.51	11.65	11.41	11.59	88,302	+0.06(+0.56%)
Apr 04, 2023	11.80	11.87	11.45	11.52	107,690	-0.21(-1.81%)
Apr 03, 2023	11.60	11.86	11.58	11.73	146,057	+0.49(+4.36%)
Mar 31, 2023	11.18	11.30	11.17	11.24	109,730	+0.14(+1.25%)
Mar 30, 2023	11.20	11.20	11.06	11.11	54,100	-0.01(-0.08%)
Mar 29, 2023	11.10	11.12	10.93	11.11	75,956	+0.15(+1.35%)
Mar 28, 2023	10.81	11.05	10.60	10.97	70,697	+0.14(+1.28%)
Mar 27, 2023	10.84	11.07	10.80	10.83	84,937	+0.04(+0.34%)
Mar 24, 2023	10.68	10.84	10.59	10.79	85,212	+0.02(+0.17%)
Mar 23, 2023	10.78	10.91	10.61	10.77	100,444	+0.04(+0.34%)
Mar 22, 2023	11.01	11.05	10.74	10.74	76,149	-0.27(-2.44%)
Mar 21, 2023	10.94	11.03	10.87	11.00	57,640	+0.29(+2.68%)
Mar 20, 2023	10.42	10.75	10.42	10.72	132,819	+0.26(+2.48%)
Mar 17, 2023	10.41	10.46	10.25	10.46	88,712	+0.02(+0.18%)
Mar 16, 2023	10.25	10.51	10.08	10.44	144,505	+0.06(+0.53%)
Mar 15, 2023	10.60	10.60	10.32	10.38	192,312	-0.53(-4.83%)
Mar 14, 2023	10.94	11.16	10.81	10.91	71,425	-0.03(-0.29%)
Mar 13, 2023	11.02	11.12	10.79	10.94	120,804	-0.25(-2.22%)
Mar 10, 2023	11.40	11.53	11.15	11.19	133,590	-0.19(-1.70%)
Mar 09, 2023	11.57	11.71	11.38	11.38	47,855	-0.18(-1.59%)
Mar 08, 2023	11.59	11.69	11.48	11.57	58,724	-0.06(-0.47%)
Mar 07, 2023	11.77	11.85	11.59	11.62	61,602	-0.21(-1.79%)
Mar 06, 2023	11.90	12.00	11.80	11.83	54,617	-0.02(-0.16%)
Mar 03, 2023	11.67	11.92	11.63	11.85	43,039	+0.11(+0.94%)
Mar 02, 2023	11.67	11.77	11.61	11.74	55,536	+0.08(+0.71%)

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.