BlackRock Energy and Resources Trust (NY: BGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	8.263	8.324	8.167	8.263	194,359	+0.00(+0.00%)
Dec 30, 2021	8.359	8.376	8.254	8.263	165,945	-0.08(-0.94%)
Dec 29, 2021	8.350	8.402	8.298	8.341	177,368	+0.02(+0.21%)
Dec 28, 2021	8.411	8.455	8.306	8.324	174,971	-0.06(-0.73%)
Dec 27, 2021	8.202	8.385	8.150	8.385	212,424	+0.17(+2.12%)
Dec 23, 2021	8.254	8.289	8.202	8.211	138,090	+0.03(+0.32%)
Dec 22, 2021	8.158	8.245	8.106	8.184	169,773	+0.03(+0.32%)
Dec 21, 2021	8.036	8.184	8.028	8.158	102,373	+0.24(+2.97%)
Dec 20, 2021	7.940	7.958	7.818	7.923	246,788	-0.17(-2.15%)
Dec 17, 2021	8.219	8.219	8.062	8.097	146,836	-0.16(-1.90%)
Dec 16, 2021	8.202	8.394	8.200	8.254	124,231	+0.08(+0.93%)
Dec 15, 2021	8.213	8.213	8.004	8.178	149,315	-0.02(-0.21%)
Dec 14, 2021	8.221	8.308	8.161	8.195	134,125	-0.05(-0.63%)
Dec 13, 2021	8.378	8.447	8.247	8.247	134,358	-0.24(-2.86%)
Dec 10, 2021	8.525	8.525	8.386	8.490	114,195	+0.04(+0.51%)
Dec 09, 2021	8.516	8.569	8.438	8.447	64,607	-0.11(-1.32%)
Dec 08, 2021	8.647	8.655	8.518	8.560	129,475	-0.01(-0.10%)
Dec 07, 2021	8.490	8.638	8.490	8.569	119,579	+0.20(+2.39%)
Dec 06, 2021	8.386	8.438	8.308	8.369	126,715	+0.12(+1.47%)
Dec 03, 2021	8.404	8.456	8.221	8.247	97,647	-0.04(-0.52%)
Dec 02, 2021	8.082	8.317	8.074	8.291	197,757	+0.17(+2.14%)
Dec 01, 2021	8.430	8.490	8.117	8.117	222,187	-0.15(-1.79%)
Nov 30, 2021	8.412	8.445	8.239	8.265	166,488	-0.23(-2.66%)
Nov 29, 2021	8.508	8.655	8.438	8.490	139,965	+0.10(+1.24%)
Nov 26, 2021	8.473	8.508	8.256	8.386	181,318	-0.37(-4.26%)
Nov 24, 2021	8.638	8.760	8.638	8.760	121,217	+0.14(+1.61%)
Nov 23, 2021	8.499	8.664	8.499	8.621	126,058	+0.19(+2.27%)
Nov 22, 2021	8.273	8.482	8.239	8.430	138,086	+0.11(+1.36%)
Nov 19, 2021	8.482	8.490	8.299	8.317	146,073	-0.27(-3.13%)
Nov 18, 2021	8.638	8.647	8.543	8.586	242,979	-0.05(-0.60%)
Nov 17, 2021	8.707	8.794	8.631	8.638	161,121	-0.11(-1.29%)
Nov 16, 2021	8.820	8.855	8.751	8.751	177,132	-0.04(-0.49%)
Nov 15, 2021	8.733	8.833	8.690	8.794	158,173	+0.06(+0.70%)
Nov 12, 2021	8.786	8.794	8.707	8.733	79,831	-0.06(-0.72%)
Nov 11, 2021	8.770	8.822	8.727	8.796	68,810	+0.08(+0.89%)
Nov 10, 2021	8.874			8.719	126,087	-0.16(-1.75%)
Nov 09, 2021	8.892	8.918	8.736	8.874	161,207	+0.01(+0.10%)
Nov 08, 2021	8.814	8.935	8.814	8.866	275,833	+0.05(+0.59%)
Nov 05, 2021	8.788	8.857	8.770	8.814	90,670	+0.09(+0.99%)
Nov 04, 2021	8.822	8.858	8.658	8.727	171,215	-0.03(-0.39%)
Nov 03, 2021	8.753	8.848	8.649	8.762	79,055	-0.07(-0.78%)
Nov 02, 2021	8.926	8.952	8.830	8.831	111,367	-0.09(-0.97%)
Nov 01, 2021	8.857	8.952	8.840	8.918	82,751	+0.08(+0.88%)
Oct 29, 2021	8.918	8.918	8.779	8.840	81,454	-0.03(-0.39%)
Oct 28, 2021	8.736	8.874	8.736	8.874	185,251	+0.14(+1.58%)
Oct 27, 2021	8.926	8.921	8.727	8.736	156,510	-0.20(-2.23%)
Oct 26, 2021	8.987			8.935	176,573	+0.01(+0.10%)
Oct 25, 2021	8.866	8.926	8.849	8.926	144,976	+0.10(+1.18%)
Oct 22, 2021	8.675	8.822	8.675	8.822	142,604	+0.13(+1.49%)
Oct 21, 2021	8.840	8.842	8.675	8.693	104,368	-0.17(-1.95%)
Oct 20, 2021	8.805	8.883	8.796	8.866	147,590	+0.05(+0.59%)
Oct 19, 2021	8.840	8.874	8.788	8.814	186,569	+0.03(+0.30%)
Oct 18, 2021	8.918	8.995	8.719	8.788	414,523	-0.10(-1.17%)
Oct 15, 2021	8.866	8.935	8.866	8.892	111,163	+0.05(+0.59%)
Oct 14, 2021	8.831	8.866	8.788	8.840	144,472	+0.06(+0.66%)
Oct 13, 2021	8.721	8.781	8.635	8.781	97,145	+0.03(+0.39%)
Oct 12, 2021	8.730	8.764	8.681	8.747	105,758	+0.03(+0.40%)
Oct 11, 2021	8.824	8.824	8.675	8.712	202,485	+0.00(+0.00%)
Oct 08, 2021	8.618	8.721	8.605	8.712	224,873	+0.15(+1.71%)
Oct 07, 2021	8.514	8.576	8.480	8.566	137,613	+0.07(+0.81%)
Oct 06, 2021	8.531	8.557	8.389	8.497	170,261	-0.06(-0.70%)
Oct 05, 2021	8.566	8.618	8.501	8.557	227,224	+0.09(+1.02%)
Oct 04, 2021	8.376	8.531	8.376	8.471	264,880	+0.14(+1.65%)