BlackRock Energy and Resources Trust (NY: BGR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		9.990	9.990	9.990	0	-0.08(-0.75%)
Aug 30, 2018	10.03	10.09	10.03	10.07	92,601	+0.01(+0.14%)
Aug 29, 2018	10.02	10.09	9.984	10.05	140,553	+0.05(+0.55%)
Aug 28, 2018	10.08	10.11	9.990	9.997	105,252	-0.03(-0.34%)
Aug 27, 2018	10.02	10.09	10.00	10.03	64,929	+0.04(+0.41%)
Aug 24, 2018	10.02	10.08	9.990	9.990	87,831	+0.05(+0.55%)
Aug 23, 2018	9.997	10.03	9.936	9.936	103,082	-0.07(-0.68%)
Aug 22, 2018	10.01	10.06	9.971	10.00	130,473	+0.08(+0.83%)
Aug 21, 2018	9.915	9.990	9.888	9.922	91,936	+0.08(+0.76%)
Aug 20, 2018	9.778	9.847	9.751	9.847	86,372	+0.12(+1.20%)
Aug 17, 2018	9.723	9.785	9.723	9.730	109,460	+0.03(+0.35%)
Aug 16, 2018	9.751	9.826	9.682	9.696	104,843	-0.02(-0.21%)
Aug 15, 2018	9.983	10.02	9.703	9.717	196,874	-0.36(-3.60%)
Aug 14, 2018	10.02	10.11	10.02	10.08	138,666	+0.14(+1.43%)
Aug 13, 2018	10.17	10.17	9.937	9.937	154,505	-0.23(-2.28%)
Aug 10, 2018	10.11	10.17	10.11	10.17	49,072	+0.04(+0.40%)
Aug 09, 2018	10.18	10.23	10.13	10.13	87,571	-0.04(-0.39%)
Aug 08, 2018	10.23	10.26	10.16	10.17	82,397	-0.10(-1.00%)
Aug 07, 2018	10.30	10.33	10.25	10.27	153,204	+0.04(+0.40%)
Aug 06, 2018	10.18	10.27	10.18	10.23	100,254	+0.06(+0.60%)
Aug 03, 2018	10.26	10.30	10.15	10.17	85,508	-0.08(-0.80%)
Aug 02, 2018	10.22	10.30	10.20	10.25	131,281	-0.05(-0.53%)
Aug 01, 2018	10.36	10.38	10.28	10.30	93,621	-0.12(-1.17%)
Jul 31, 2018	10.49	10.53	10.43	10.43	166,589	-0.11(-1.03%)
Jul 30, 2018	10.51	10.56	10.51	10.54	68,655	+0.13(+1.24%)
Jul 27, 2018	10.52	10.57	10.40	10.41	105,049	-0.14(-1.29%)
Jul 26, 2018	10.51	10.57	10.51	10.54	88,808	+0.03(+0.32%)
Jul 25, 2018	10.52	10.55	10.45	10.51	144,449	+0.06(+0.59%)
Jul 24, 2018	10.44	10.55	10.41	10.45	217,507	+0.08(+0.79%)
Jul 23, 2018	10.44	10.46	10.36	10.37	103,962	-0.06(-0.59%)
Jul 20, 2018	10.43	10.46	10.38	10.43	82,408	+0.03(+0.33%)
Jul 19, 2018	10.34	10.43	10.34	10.39	130,982	+0.05(+0.46%)
Jul 18, 2018	10.33	10.38	10.27	10.35	98,373	+0.01(+0.13%)
Jul 17, 2018	10.37	10.41	10.26	10.33	130,409	-0.07(-0.65%)
Jul 16, 2018	10.52	10.65	10.39	10.40	182,264	-0.12(-1.17%)
Jul 13, 2018	10.51	10.71	10.51	10.52	101,423	+0.02(+0.18%)
Jul 12, 2018	10.50	10.56	10.46	10.50	116,937	+0.04(+0.39%)
Jul 11, 2018	10.46	10.54	10.35	10.46	211,210	-0.01(-0.13%)
Jul 10, 2018	10.56	10.68	10.48	10.48	196,212	-0.01(-0.06%)
Jul 09, 2018	10.40	10.53	10.40	10.48	135,179	+0.18(+1.71%)
Jul 06, 2018	10.23	10.38	10.23	10.31	109,827	+0.05(+0.53%)
Jul 05, 2018	10.29	10.32	10.22	10.25	93,810	+0.01(+0.07%)
Jul 03, 2018		10.25	10.25	10.25	0	+0.09(+0.93%)
Jul 02, 2018	10.27	10.29	10.14	10.15	72,393	-0.16(-1.51%)
Jun 29, 2018	10.29	10.40	10.29	10.31	116,946	+0.09(+0.93%)
Jun 28, 2018	10.25	10.26	10.16	10.21	110,552	-0.02(-0.20%)
Jun 27, 2018	10.22	10.32	10.19	10.23	198,127	+0.10(+1.00%)
Jun 26, 2018	9.901	10.14	9.901	10.13	123,678	+0.24(+2.47%)
Jun 25, 2018	10.03	10.03	9.816	9.887	187,268	-0.11(-1.08%)
Jun 22, 2018	9.969	10.16	9.969	9.996	197,124	+0.16(+1.58%)
Jun 21, 2018	10.02	10.02	9.833	9.840	125,030	-0.19(-1.89%)
Jun 20, 2018	10.03	10.08	9.948	10.03	98,116	+0.07(+0.75%)
Jun 19, 2018	9.948	10.02	9.847	9.955	105,833	-0.05(-0.54%)
Jun 18, 2018	9.887	10.10	9.887	10.01	108,567	+0.10(+1.03%)
Jun 15, 2018		10.14	9.881	9.908	93,778	-0.23(-2.27%)
Jun 14, 2018	10.20	10.20	10.10	10.14	72,392	+0.01(+0.11%)
Jun 13, 2018	10.16	10.17	10.10	10.13	152,959	-0.05(-0.46%)
Jun 12, 2018	10.20	10.23	10.15	10.17	147,299	-0.04(-0.40%)
Jun 11, 2018	10.12	10.21	10.07	10.21	108,939	+0.07(+0.73%)
Jun 08, 2018	10.19	10.19	10.07	10.14	122,930	-0.03(-0.33%)
Jun 07, 2018	10.05	10.20	10.05	10.17	127,336	+0.18(+1.82%)
Jun 06, 2018			9.971	9.991	93,923	-0.02(-0.20%)
Jun 05, 2018	10.01	10.05	9.951	10.01	147,865	+0.01(+0.07%)
Jun 04, 2018	10.14	10.27	9.998	10.00	83,456	-0.10(-1.00%)

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.