BlackRock Energy and Resources Trust (NY: BGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	4.868	5.219	4.759	4.907	626,713	+0.25(+5.35%)
Mar 30, 2020	4.533	4.868	4.451	4.658	610,110	+0.02(+0.34%)
Mar 27, 2020	4.572	4.751	4.494	4.642	365,125	-0.18(-3.72%)
Mar 26, 2020	4.759	5.032	4.759	4.821	548,189	+0.02(+0.49%)
Mar 25, 2020	4.494	5.005	4.448	4.798	357,056	+0.37(+8.45%)
Mar 24, 2020	3.926	4.471	3.910	4.424	322,054	+0.65(+17.36%)
Mar 23, 2020	3.895	3.918	3.599	3.770	433,738	-0.17(-4.35%)
Mar 20, 2020	3.785	4.097	3.743	3.941	700,466	+0.22(+5.86%)
Mar 19, 2020	3.676	3.871	3.419	3.723	593,532	+0.16(+4.37%)
Mar 18, 2020	4.035	4.105	3.227	3.567	786,399	-0.84(-19.08%)
Mar 17, 2020	4.720	4.720	4.385	4.409	486,038	-0.33(-6.91%)
Mar 16, 2020	4.557	4.960	4.440	4.736	485,072	-0.38(-7.46%)
Mar 13, 2020	5.063	5.117	4.564	5.117	452,812	+0.30(+6.28%)
Mar 12, 2020	5.231	5.231	4.507	4.815	507,774	-0.80(-14.27%)
Mar 11, 2020	5.902	6.029	5.578	5.616	397,350	-0.49(-7.95%)
Mar 10, 2020	6.479	6.528	5.824	6.102	673,584	-0.08(-1.25%)
Mar 09, 2020	6.187	6.433	6.163	6.179	708,770	-1.08(-14.86%)
Mar 06, 2020	7.373	7.434	7.169	7.258	471,681	-0.32(-4.27%)
Mar 05, 2020	7.527	7.743	7.496	7.581	321,548	-0.09(-1.20%)
Mar 04, 2020	7.473	7.697	7.435	7.674	498,619	+0.27(+3.64%)
Mar 03, 2020	7.751	7.751	7.358	7.404	429,629	-0.29(-3.71%)
Mar 02, 2020	7.581	7.704	7.519	7.689	431,570	+0.15(+2.04%)
Feb 28, 2020	7.319	7.573	7.049	7.535	758,532	+0.02(+0.31%)
Feb 27, 2020	7.789	7.828	7.473	7.512	511,074	-0.42(-5.34%)
Feb 26, 2020	8.097	8.233	7.935	7.935	465,417	-0.20(-2.46%)
Feb 25, 2020	8.536	8.552	8.074	8.136	592,835	-0.39(-4.61%)
Feb 24, 2020	8.667	8.698	8.521	8.529	356,149	-0.39(-4.32%)
Feb 21, 2020	8.929	8.945	8.856	8.914	194,824	-0.09(-1.03%)
Feb 20, 2020	8.960	9.060	8.960	9.006	199,570	+0.02(+0.26%)
Feb 19, 2020	8.945	9.014	8.868	8.983	199,045	+0.08(+0.95%)
Feb 18, 2020	8.860	8.899	8.791	8.899	220,783	+0.01(+0.09%)
Feb 14, 2020	8.891	8.929	8.883	8.891	264,396	+0.01(+0.09%)
Feb 13, 2020	8.860	8.906	8.806	8.883	198,794	+0.04(+0.50%)
Feb 12, 2020	8.800	8.846	8.724	8.839	241,544	+0.15(+1.76%)
Feb 11, 2020	8.693	8.761	8.670	8.686	233,540	+0.08(+0.89%)
Feb 10, 2020	8.609	8.628	8.548	8.609	225,675	-0.04(-0.44%)
Feb 07, 2020	8.647	8.701	8.647	8.647	142,174	-0.08(-0.88%)
Feb 06, 2020	8.823	8.823	8.663	8.724	252,934	-0.07(-0.78%)
Feb 05, 2020	8.655	8.808	8.655	8.793	251,708	+0.24(+2.77%)
Feb 04, 2020	8.510	8.586	8.510	8.556	273,601	+0.13(+1.54%)
Feb 03, 2020	8.602	8.602	8.418	8.425	399,561	-0.19(-2.22%)
Jan 31, 2020	8.954	8.954	8.579	8.617	857,748	-0.41(-4.58%)
Jan 30, 2020	9.091	9.145	8.931	9.030	359,693	-0.14(-1.50%)
Jan 29, 2020	9.107	9.244	9.038	9.168	496,297	+0.10(+1.10%)
Jan 28, 2020	8.969	9.091	8.954	9.068	255,382	+0.10(+1.11%)
Jan 27, 2020	8.992	9.030	8.908	8.969	450,985	-0.15(-1.68%)
Jan 24, 2020	9.091	9.145	9.015	9.122	272,195	+0.03(+0.34%)
Jan 23, 2020	9.007	9.130	8.915	9.091	430,212	+0.04(+0.42%)
Jan 22, 2020	9.114	9.136	9.045	9.053	253,239	-0.07(-0.76%)
Jan 21, 2020	9.137	9.229	9.090	9.122	433,751	-0.05(-0.50%)
Jan 17, 2020	9.145	9.214	9.137	9.168	238,742	+0.04(+0.42%)
Jan 16, 2020	9.229	9.275	9.130	9.130	276,656	-0.04(-0.42%)
Jan 15, 2020	9.221	9.283	9.137	9.168	338,241	-0.06(-0.66%)
Jan 14, 2020	9.275	9.275	9.191	9.229	501,715	-0.01(-0.10%)
Jan 13, 2020	9.246	9.277	9.200	9.239	333,470	-0.02(-0.16%)
Jan 10, 2020	9.345	9.398	9.239	9.254	264,081	-0.10(-1.06%)
Jan 09, 2020	9.353	9.375	9.256	9.353	312,113	-0.04(-0.40%)
Jan 08, 2020	9.619	9.634	9.322	9.391	619,114	-0.24(-2.45%)
Jan 07, 2020	9.573	9.626	9.467	9.626	709,544	+0.11(+1.12%)
Jan 06, 2020	9.391	9.550	9.391	9.520	621,650	+0.11(+1.21%)
Jan 03, 2020	9.489	9.535	9.345	9.406	1,022,526	+0.06(+0.65%)