BlackRock Energy and Resources Trust (NY: BGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	6.244	6.269	6.086	6.086	210,515	-0.18(-2.80%)
Jan 28, 2021	6.278	6.325	6.211	6.261	187,751	+0.02(+0.27%)
Jan 27, 2021	6.236	6.361	5.994	6.244	273,241	-0.07(-1.06%)
Jan 26, 2021	6.394	6.461	6.303	6.311	174,615	-0.09(-1.43%)
Jan 25, 2021	6.419	6.478	6.319	6.403	209,086	-0.08(-1.29%)
Jan 22, 2021	6.419	6.486	6.380	6.486	116,233	-0.03(-0.38%)
Jan 21, 2021	6.669	6.669	6.453	6.511	287,615	-0.20(-2.98%)
Jan 20, 2021	6.769	6.769	6.653	6.711	92,629	+0.03(+0.37%)
Jan 19, 2021	6.594	6.728	6.586	6.686	294,807	+0.13(+1.91%)
Jan 15, 2021	6.694	6.694	6.486	6.561	394,762	-0.23(-3.32%)
Jan 14, 2021	6.669	6.803	6.619	6.786	281,561	+0.11(+1.59%)
Jan 13, 2021	6.763	6.763	6.605	6.680	284,475	-0.07(-1.11%)
Jan 12, 2021	6.597	6.763	6.547	6.754	287,076	+0.20(+3.04%)
Jan 11, 2021	6.414	6.555	6.348	6.555	261,626	+0.06(+0.89%)
Jan 08, 2021	6.564	6.580	6.439	6.497	312,612	-0.02(-0.38%)
Jan 07, 2021	6.414	6.530	6.348	6.522	317,477	+0.17(+2.75%)
Jan 06, 2021	6.223	6.398	6.165	6.348	426,910	+0.19(+3.10%)
Jan 05, 2021	5.925	6.213	5.925	6.157	284,915	+0.28(+4.80%)
Jan 04, 2021	5.941	5.968	5.817	5.875	237,268	-0.02(-0.28%)
Dec 31, 2020		5.891	5.891	5.891	411,092	+0.02(+0.28%)
Dec 30, 2020	5.808	5.916	5.808	5.875	411,092	+0.07(+1.14%)
Dec 29, 2020	5.825	5.875	5.800	5.808	299,147	-0.01(-0.14%)
Dec 28, 2020	5.875	5.933	5.808	5.817	309,655	-0.04(-0.71%)
Dec 24, 2020	5.891	5.900	5.833	5.858	197,642	-0.03(-0.56%)
Dec 23, 2020	5.808	5.963	5.808	5.891	276,255	+0.12(+2.01%)
Dec 22, 2020	5.875	5.891	5.775	5.775	295,948	-0.13(-2.25%)
Dec 21, 2020	5.759	5.933	5.726	5.908	461,570	-0.03(-0.56%)
Dec 18, 2020	6.082	6.103	5.941	5.941	355,394	-0.14(-2.32%)
Dec 17, 2020	6.132	6.140	6.074	6.082	190,629	+0.00(+0.00%)
Dec 16, 2020	6.132	6.157	6.057	6.082	257,163	-0.06(-0.95%)
Dec 15, 2020	6.066	6.149	6.049	6.140	251,012	+0.11(+1.79%)
Dec 14, 2020	6.298	6.319	6.033	6.033	230,216	-0.20(-3.23%)
Dec 11, 2020	6.259	6.292	6.184	6.234	225,273	-0.05(-0.79%)
Dec 10, 2020	6.135	6.358	6.135	6.283	360,887	+0.12(+2.01%)
Dec 09, 2020	6.201	6.273	6.135	6.159	337,999	-0.02(-0.40%)
Dec 08, 2020	6.102	6.234	6.069	6.184	277,365	+0.03(+0.54%)
Dec 07, 2020	6.275	6.275	6.110	6.151	333,002	-0.14(-2.23%)
Dec 04, 2020	6.143	6.300	6.110	6.292	257,006	+0.26(+4.24%)
Dec 03, 2020	6.019	6.110	5.961	6.036	271,130	+0.03(+0.55%)
Dec 02, 2020	5.854	6.069	5.854	6.003	214,697	+0.14(+2.39%)
Dec 01, 2020	5.936	6.004	5.862	5.862	230,108	+0.03(+0.57%)
Nov 30, 2020	6.044	6.044	5.821	5.829	389,043	-0.26(-4.34%)
Nov 27, 2020	6.126	6.176	6.036	6.093	176,585	-0.07(-1.07%)
Nov 25, 2020	6.259	6.259	6.126	6.159	325,315	-0.12(-1.84%)
Nov 24, 2020	6.151	6.325	6.151	6.275	313,924	+0.24(+3.97%)
Nov 23, 2020	5.780	6.036	5.780	6.036	360,316	+0.29(+5.03%)
Nov 20, 2020	5.771	5.780	5.722	5.747	97,013	-0.02(-0.29%)
Nov 19, 2020	5.681	5.763	5.626	5.763	139,838	+0.11(+1.90%)
Nov 18, 2020	5.747	5.829	5.656	5.656	284,947	-0.05(-0.87%)
Nov 17, 2020	5.656	5.722	5.581	5.705	331,123	+0.02(+0.29%)
Nov 16, 2020	5.606	5.730	5.573	5.689	371,898	+0.21(+3.92%)
Nov 13, 2020	5.326	5.474	5.326	5.474	137,102	+0.20(+3.71%)
Nov 12, 2020	5.336	5.385	5.246	5.278	228,196	-0.10(-1.83%)
Nov 11, 2020	5.459	5.516	5.369	5.377	148,479	-0.04(-0.76%)
Nov 10, 2020	5.311	5.426	5.270	5.418	288,412	+0.15(+2.80%)
Nov 09, 2020	5.147	5.328	5.115	5.270	438,735	+0.53(+11.25%)
Nov 06, 2020	4.828	4.869	4.729	4.737	135,548	-0.10(-2.03%)
Nov 05, 2020	4.819	4.885	4.810	4.836	284,243	+0.04(+0.85%)
Nov 04, 2020	4.746	4.869	4.688	4.795	210,449	+0.06(+1.21%)
Nov 03, 2020	4.828	4.869	4.721	4.737	174,692	-0.03(-0.69%)