BlackRock Energy and Resources Trust (NY: BGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	11.82	11.98	11.82	11.94	92,700	+0.20(+1.70%)
Jul 28, 2023	11.75	11.75	11.61	11.74	63,698	+0.08(+0.65%)
Jul 27, 2023	11.81	11.88	11.64	11.66	103,685	-0.11(-0.97%)
Jul 26, 2023	11.75	11.82	11.73	11.78	50,005	-0.02(-0.16%)
Jul 25, 2023	11.77	11.88	11.76	11.80	98,333	+0.00(+0.00%)
Jul 24, 2023	11.69	11.87	11.65	11.80	76,349	+0.16(+1.39%)
Jul 21, 2023	11.61	11.73	11.59	11.63	67,021	+0.07(+0.57%)
Jul 20, 2023	11.55	11.62	11.53	11.57	48,342	+0.04(+0.33%)
Jul 19, 2023	11.46	11.57	11.45	11.53	49,594	+0.12(+1.08%)
Jul 18, 2023	11.24	11.50	11.24	11.41	68,875	+0.13(+1.18%)
Jul 17, 2023	11.24	11.37	11.24	11.27	69,216	+0.01(+0.08%)
Jul 14, 2023	11.55	11.55	11.26	11.26	72,043	-0.33(-2.87%)
Jul 13, 2023	11.55	11.62	11.48	11.60	77,225	+0.09(+0.79%)
Jul 12, 2023	11.56	11.63	11.50	11.51	89,692	+0.04(+0.33%)
Jul 11, 2023	11.34	11.50	11.34	11.47	100,466	+0.14(+1.25%)
Jul 10, 2023	11.34	11.36	11.24	11.33	56,939	+0.00(+0.00%)
Jul 07, 2023	11.08	11.40	11.08	11.33	47,430	+0.21(+1.87%)
Jul 06, 2023	11.26	11.36	11.07	11.12	37,975	-0.24(-2.08%)
Jul 05, 2023	11.41	11.45	11.29	11.35	37,374	-0.09(-0.82%)
Jul 03, 2023	11.40	11.49	11.38	11.45	35,833	+0.08(+0.66%)
Jun 30, 2023	11.43	11.44	11.05	11.37	74,109	+0.05(+0.42%)
Jun 29, 2023	11.24	11.34	11.19	11.33	38,606	+0.09(+0.84%)
Jun 28, 2023	11.17	11.28	11.05	11.23	32,858	+0.09(+0.85%)
Jun 27, 2023	11.20	11.21	11.13	11.14	47,424	-0.07(-0.59%)
Jun 26, 2023	11.00	11.28	10.91	11.20	74,292	+0.15(+1.37%)
Jun 23, 2023	10.99	11.08	10.98	11.05	44,279	-0.01(-0.08%)
Jun 22, 2023	11.16	11.17	11.04	11.06	87,844	-0.19(-1.68%)
Jun 21, 2023	11.13	11.32	11.05	11.25	68,983	+0.10(+0.93%)
Jun 20, 2023	11.27	11.33	11.09	11.15	67,720	-0.21(-1.83%)
Jun 16, 2023	11.40	11.42	11.30	11.35	70,954	-0.02(-0.17%)
Jun 15, 2023	11.29	11.44	11.26	11.37	57,065	+0.18(+1.61%)
May 08, 2023	11.40	11.40	11.18	11.19	43,752	-0.05(-0.42%)
May 05, 2023	11.10	11.27	11.10	11.24	85,219	+0.34(+3.08%)
May 04, 2023	10.97	11.08	10.89	10.90	105,893	-0.10(-0.93%)
May 03, 2023	11.01	11.15	10.94	11.01	90,131	-0.14(-1.26%)
May 02, 2023	11.42	11.51	11.00	11.15	77,448	-0.35(-3.01%)