BlackRock Energy and Resources Trust (NY: BGR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	10.44	10.48	10.37	10.37	167,443	-0.11(-1.03%)
Jul 30, 2018	10.46	10.51	10.46	10.48	69,007	+0.13(+1.24%)
Jul 27, 2018	10.46	10.52	10.35	10.35	105,587	-0.14(-1.29%)
Jul 26, 2018	10.46	10.52	10.46	10.49	89,263	+0.03(+0.32%)
Jul 25, 2018	10.46	10.50	10.40	10.46	145,189	+0.06(+0.59%)
Jul 24, 2018	10.39	10.50	10.36	10.39	218,621	+0.08(+0.79%)
Jul 23, 2018	10.39	10.41	10.31	10.31	104,494	-0.06(-0.59%)
Jul 20, 2018	10.37	10.41	10.33	10.37	82,831	+0.03(+0.33%)
Jul 19, 2018	10.29	10.37	10.29	10.34	131,653	+0.05(+0.46%)
Jul 18, 2018	10.28	10.33	10.21	10.29	98,877	+0.01(+0.13%)
Jul 17, 2018	10.31	10.36	10.20	10.28	131,077	-0.07(-0.65%)
Jul 16, 2018	10.47	10.59	10.34	10.35	183,198	-0.12(-1.16%)
Jul 13, 2018	10.46	10.66	10.46	10.47	101,943	+0.02(+0.18%)
Jul 12, 2018	10.45	10.50	10.41	10.45	117,536	+0.04(+0.39%)
Jul 11, 2018	10.41	10.48	10.30	10.41	212,292	-0.01(-0.13%)
Jul 10, 2018	10.51	10.63	10.42	10.42	197,217	-0.01(-0.06%)
Jul 09, 2018	10.34	10.47	10.34	10.43	135,872	+0.18(+1.71%)
Jul 06, 2018	10.18	10.33	10.18	10.25	110,390	+0.05(+0.53%)
Jul 05, 2018	10.23	10.27	10.17	10.20	94,291	+0.01(+0.07%)
Jul 03, 2018		10.19	10.19	10.19	0	+0.09(+0.93%)
Jul 02, 2018	10.22	10.23	10.09	10.10	72,764	-0.15(-1.51%)
Jun 29, 2018	10.24	10.34	10.24	10.25	117,545	+0.09(+0.93%)
Jun 28, 2018	10.20	10.21	10.11	10.16	111,118	-0.02(-0.20%)
Jun 27, 2018	10.17	10.27	10.13	10.18	199,142	+0.10(+1.00%)
Jun 26, 2018	9.851	10.09	9.851	10.08	124,311	+0.24(+2.47%)
Jun 25, 2018	9.979	9.979	9.766	9.837	188,227	-0.11(-1.08%)
Jun 22, 2018	9.918	10.11	9.918	9.945	198,134	+0.15(+1.58%)
Jun 21, 2018	9.965	9.965	9.783	9.790	125,671	-0.19(-1.89%)
Jun 20, 2018	9.979	10.03	9.898	9.979	98,619	+0.07(+0.75%)
Jun 19, 2018	9.898	9.965	9.797	9.904	106,375	-0.05(-0.54%)
Jun 18, 2018	9.837	10.05	9.837	9.958	109,124	+0.10(+1.03%)
Jun 15, 2018		10.09	9.830	9.857	94,258	-0.23(-2.27%)
Jun 14, 2018	10.15	10.15	10.05	10.09	72,763	+0.01(+0.11%)
Jun 13, 2018	10.11	10.12	10.05	10.08	153,742	-0.05(-0.46%)
Jun 12, 2018	10.15	10.18	10.09	10.12	148,054	-0.04(-0.40%)
Jun 11, 2018	10.07	10.16	10.02	10.16	109,498	+0.07(+0.73%)
Jun 08, 2018	10.14	10.14	10.01	10.09	123,560	-0.03(-0.33%)
Jun 07, 2018	10.00	10.15	10.00	10.12	127,988	+0.18(+1.82%)
Jun 06, 2018			9.920	9.940	94,404	-0.02(-0.20%)
Jun 05, 2018	9.961	10.00	9.900	9.961	148,622	+0.01(+0.07%)
Jun 04, 2018	10.09	10.22	9.947	9.954	83,883	-0.10(-1.00%)
Jun 01, 2018	10.01	10.12	9.964	10.05	125,959	+0.09(+0.94%)
May 31, 2018	10.01	10.05	9.941	9.961	108,923	-0.07(-0.67%)
May 30, 2018	9.806	10.05	9.806	10.03	160,177	+0.24(+2.48%)
May 29, 2018	9.679	9.833	9.666	9.785	154,355	+0.04(+0.40%)
May 25, 2018		9.746	9.746	9.746	0	-0.36(-3.58%)
May 24, 2018	10.23	10.23	10.09	10.11	154,181	-0.20(-1.95%)
May 23, 2018	10.26	10.33	10.24	10.31	145,583	-0.01(-0.12%)
May 22, 2018	10.40	10.48	10.32	10.32	225,236	-0.07(-0.66%)
May 21, 2018	10.30	10.42	10.30	10.39	283,933	+0.13(+1.31%)
May 18, 2018	10.39	10.39	10.25	10.26	166,520	-0.12(-1.16%)
May 17, 2018	10.23	10.38	10.22	10.38	220,854	+0.17(+1.71%)
May 16, 2018	10.15	10.20	10.14	10.20	125,465	+0.05(+0.53%)
May 15, 2018	10.16	10.22	10.12	10.15	148,803	-0.01(-0.13%)
May 14, 2018	10.18	10.33	10.15	10.16	228,133	+0.04(+0.38%)
May 11, 2018	10.13	10.13	10.07	10.12	166,326	+0.03(+0.26%)
May 10, 2018	10.03	10.10	9.972	10.10	252,926	+0.11(+1.07%)
May 09, 2018	9.943	10.04	9.943	9.990	356,665	+0.15(+1.49%)
May 08, 2018	9.836	9.843	9.690	9.843	68,860	+0.01(+0.07%)
May 07, 2018	9.783	9.943	9.772	9.836	212,725	+0.08(+0.82%)
May 04, 2018	9.663	9.763	9.663	9.756	95,110	+0.05(+0.55%)
May 03, 2018	9.823	9.823	9.670	9.703	117,321	-0.13(-1.29%)
May 02, 2018	9.750	9.836	9.689	9.830	130,841	+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.