BlackRock Energy and Resources Trust (NY: BGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		8.839	8.839	8.839	0	-0.01(-0.14%)
Dec 29, 2016	8.839	8.888	8.802	8.851	184,923	+0.02(+0.21%)
Dec 28, 2016	8.925	8.955	8.822	8.833	140,588	-0.11(-1.23%)
Dec 27, 2016	8.918	8.985	8.918	8.943	129,432	+0.04(+0.41%)
Dec 23, 2016		8.906	8.906	8.906	0	-0.02(-0.21%)
Dec 22, 2016	8.949	8.975	8.906	8.925	102,543	+0.01(+0.14%)
Dec 21, 2016	8.906	8.967	8.906	8.912	132,573	-0.01(-0.14%)
Dec 20, 2016	8.998	9.010	8.925	8.925	128,622	-0.02(-0.27%)
Dec 19, 2016	8.980	9.020	8.931	8.949	111,652	-0.03(-0.34%)
Dec 16, 2016	8.937	8.998	8.937	8.980	144,562	+0.04(+0.48%)
Dec 15, 2016	8.882	8.949	8.827	8.937	164,457	+0.04(+0.47%)
Dec 14, 2016	9.072	9.072	8.895	8.895	188,296	-0.21(-2.27%)
Dec 13, 2016	8.987	9.121	8.956	9.102	184,067	+0.18(+2.05%)
Dec 12, 2016	9.023	9.139	8.914	8.920	181,196	+0.02(+0.21%)
Dec 09, 2016	8.926	8.962	8.871	8.902	150,931	-0.01(-0.14%)
Dec 08, 2016	8.908	8.956	8.871	8.914	137,491	+0.01(+0.07%)
Dec 07, 2016	8.853	8.944	8.853	8.908	142,331	+0.03(+0.34%)
Dec 06, 2016	8.853	8.950	8.786	8.877	127,416	-0.01(-0.07%)
Dec 05, 2016	8.871	8.969	8.865	8.883	121,660	+0.04(+0.41%)
Dec 02, 2016	8.743	8.865	8.743	8.847	191,523	+0.10(+1.18%)
Dec 01, 2016	8.841	8.920	8.737	8.744	187,823	+0.04(+0.43%)
Nov 30, 2016	8.585	8.796	8.554	8.707	359,526	+0.30(+3.62%)
Nov 29, 2016	8.372	8.427	8.311	8.402	205,853	-0.06(-0.72%)
Nov 28, 2016	8.603	8.621	8.457	8.463	175,895	-0.14(-1.63%)
Nov 25, 2016	8.628	8.676	8.573	8.603	68,728	-0.05(-0.63%)
Nov 23, 2016		8.658	8.658	8.658	0	+0.02(+0.21%)
Nov 22, 2016	8.585	8.664	8.548	8.640	105,732	+0.08(+0.92%)
Nov 21, 2016	8.457	8.585	8.457	8.561	166,302	+0.16(+1.96%)
Nov 18, 2016	8.433	8.433	8.347	8.396	134,405	+0.04(+0.44%)
Nov 17, 2016	8.427	8.516	8.348	8.360	179,425	-0.05(-0.59%)
Nov 16, 2016	8.463	8.481	8.396	8.409	122,016	-0.04(-0.49%)
Nov 15, 2016	8.305	8.481	8.293	8.451	130,737	+0.20(+2.44%)
Nov 14, 2016	8.220	8.317	8.104	8.250	162,081	-0.02(-0.22%)
Nov 11, 2016	8.335	8.335	8.177	8.268	105,939	-0.08(-0.95%)
Nov 10, 2016	8.347	8.445	8.323	8.347	230,120	-0.03(-0.31%)
Nov 09, 2016	8.186	8.398	8.186	8.373	179,935	+0.15(+1.77%)
Nov 08, 2016	8.252	8.301	8.162	8.228	136,412	-0.02(-0.29%)
Nov 07, 2016	8.186	8.282	8.162	8.252	140,452	+0.16(+1.94%)
Nov 04, 2016	8.204	8.289	8.083	8.095	131,990	-0.10(-1.18%)
Nov 03, 2016	8.276	8.307	8.119	8.192	164,443	-0.04(-0.51%)
Nov 02, 2016	8.258	8.398	8.146	8.234	146,223	-0.04(-0.51%)
Nov 01, 2016	8.385	8.446	8.276	8.276	200,937	-0.07(-0.87%)
Oct 31, 2016	8.500	8.500	8.343	8.349	152,057	-0.15(-1.78%)
Oct 28, 2016	8.482	8.597	8.431	8.500	106,693	-0.03(-0.35%)
Oct 27, 2016	8.646	8.646	8.531	8.531	135,137	-0.07(-0.84%)
Oct 26, 2016	8.513	8.603	8.470	8.603	126,120	+0.05(+0.57%)
Oct 25, 2016	8.519	8.640	8.506	8.555	104,695	+0.00(+0.00%)
Oct 24, 2016	8.591	8.591	8.464	8.555	216,558	+0.00(+0.00%)
Oct 21, 2016	8.494	8.555	8.445	8.555	86,419	+0.00(+0.00%)
Oct 20, 2016	8.585	8.585	8.476	8.555	99,299	-0.05(-0.63%)
Oct 19, 2016	8.476	8.628	8.476	8.609	228,548	+0.21(+2.45%)
Oct 18, 2016	8.446	8.464	8.385	8.404	92,312	+0.04(+0.51%)
Oct 17, 2016	8.464	8.476	8.337	8.361	123,744	-0.12(-1.36%)
Oct 14, 2016	8.573	8.591	8.476	8.476	96,431	-0.04(-0.43%)
Oct 13, 2016	8.519	8.576	8.440	8.513	118,143	-0.06(-0.71%)
Oct 12, 2016	8.597	8.606	8.537	8.573	115,036	-0.03(-0.37%)
Oct 11, 2016	8.767	8.767	8.569	8.605	131,831	-0.17(-1.99%)
Oct 10, 2016	8.683	8.816	8.671	8.779	199,584	+0.16(+1.89%)
Oct 07, 2016	8.749	8.791	8.599	8.617	128,295	-0.14(-1.58%)
Oct 06, 2016	8.725	8.785	8.623	8.755	205,783	+0.03(+0.35%)
Oct 05, 2016	8.677	8.779	8.671	8.725	177,724	+0.10(+1.19%)
Oct 04, 2016	8.713	8.762	8.599	8.623	158,138	-0.07(-0.83%)