BlackRock Energy and Resources Trust (NY: BGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	7.603	7.603	7.509	7.561	82,346	-0.03(-0.45%)
Aug 30, 2021	7.664	7.664	7.552	7.595	87,323	+0.01(+0.11%)
Aug 27, 2021	7.466	7.664	7.466	7.586	89,490	+0.17(+2.31%)
Aug 26, 2021	7.526	7.526	7.406	7.415	78,620	-0.09(-1.26%)
Aug 25, 2021	7.475	7.552	7.432	7.509	122,586	+0.08(+1.04%)
Aug 24, 2021	7.389	7.466	7.381	7.432	121,445	+0.11(+1.52%)
Aug 23, 2021	7.234	7.363	7.217	7.320	211,069	+0.21(+3.02%)
Aug 20, 2021	7.054	7.149	7.020	7.106	201,350	+0.03(+0.36%)
Aug 19, 2021	7.200	7.234	7.037	7.080	253,228	-0.23(-3.17%)
Aug 18, 2021	7.458	7.492	7.312	7.312	112,580	-0.14(-1.84%)
Aug 17, 2021	7.466	7.561	7.432	7.449	107,036	-0.08(-1.03%)
Aug 16, 2021	7.578	7.578	7.462	7.526	136,748	-0.09(-1.24%)
Aug 13, 2021	7.672	7.696	7.603	7.621	140,065	-0.06(-0.81%)
Aug 12, 2021	7.691	7.734	7.632	7.683	110,622	+0.00(+0.00%)
Aug 11, 2021	7.632	7.683	7.580	7.683	94,093	+0.06(+0.78%)
Aug 10, 2021	7.538	7.632	7.520	7.623	141,454	+0.12(+1.59%)
Aug 09, 2021	7.580	7.597	7.495	7.503	142,194	-0.10(-1.35%)
Aug 06, 2021	7.649	7.666	7.606	7.606	64,501	+0.03(+0.45%)
Aug 05, 2021	7.478	7.649	7.469	7.572	165,649	+0.11(+1.49%)
Aug 04, 2021	7.512	7.555	7.445	7.461	241,896	-0.10(-1.36%)
Aug 03, 2021	7.461	7.579	7.435	7.563	119,444	+0.09(+1.26%)
Aug 02, 2021	7.503	7.632	7.461	7.469	183,508	-0.03(-0.46%)
Jul 30, 2021	7.580	7.589	7.461	7.503	65,794	-0.06(-0.79%)
Jul 29, 2021	7.640	7.640	7.555	7.563	90,645	+0.05(+0.68%)
Jul 28, 2021	7.435	7.563	7.392	7.512	82,827	+0.08(+1.03%)
Jul 27, 2021	7.512	7.529	7.401	7.435	106,949	-0.09(-1.25%)
Jul 26, 2021	7.461	7.649	7.456	7.529	162,506	+0.03(+0.34%)
Jul 23, 2021	7.614	7.631	7.478	7.503	251,758	-0.03(-0.45%)
Jul 22, 2021	7.546	7.563	7.435	7.538	107,966	+0.01(+0.11%)
Jul 21, 2021	7.409	7.563	7.347	7.529	202,998	+0.26(+3.65%)
Jul 20, 2021	7.153	7.319	7.136	7.264	229,021	+0.09(+1.19%)
Jul 19, 2021	7.350	7.350	7.085	7.179	324,589	-0.26(-3.56%)
Jul 16, 2021	7.743	7.794	7.418	7.444	252,674	-0.28(-3.65%)
Jul 15, 2021	7.837	7.917	7.726	7.726	167,054	-0.21(-2.69%)
Jul 14, 2021	8.187	8.204	7.914	7.939	103,805	-0.21(-2.54%)
Jul 13, 2021	8.189	8.211	8.146	8.146	71,303	-0.07(-0.83%)
Jul 12, 2021	8.249	8.308	8.198	8.215	126,785	-0.09(-1.03%)
Jul 09, 2021	8.257	8.334	8.189	8.300	71,175	+0.11(+1.35%)
Jul 08, 2021	8.266	8.274	8.087	8.189	179,630	-0.14(-1.74%)
Jul 07, 2021	8.419	8.461	8.249	8.334	107,018	-0.11(-1.31%)
Jul 06, 2021	8.640	8.640	8.385	8.444	180,496	-0.09(-1.10%)
Jul 02, 2021	8.555	8.564	8.461	8.538	93,785	+0.01(+0.10%)
Jul 01, 2021	8.504	8.555	8.479	8.530	80,345	+0.18(+2.14%)
Jun 30, 2021	8.444	8.495	8.342	8.351	149,360	-0.03(-0.41%)
Jun 29, 2021	8.385	8.453	8.368	8.385	141,734	+0.02(+0.20%)
Jun 28, 2021	8.623	8.623	8.283	8.368	167,150	-0.21(-2.48%)
Jun 25, 2021	8.598	8.615	8.512	8.581	57,789	+0.07(+0.80%)
Jun 24, 2021	8.547	8.547	8.444	8.512	97,167	+0.03(+0.40%)
Jun 23, 2021	8.478	8.538	8.428	8.478	100,865	+0.08(+0.91%)
Jun 22, 2021	8.308	8.436	8.283	8.402	84,313	+0.10(+1.23%)
Jun 21, 2021	8.027	8.359	8.027	8.300	174,499	+0.28(+3.50%)
Jun 18, 2021	8.129	8.215	8.002	8.019	183,283	-0.22(-2.69%)
Jun 17, 2021	8.640	8.692	8.189	8.240	303,376	-0.43(-4.91%)
Jun 16, 2021	8.734	8.768	8.640	8.666	178,738	-0.06(-0.68%)
Jun 15, 2021	8.640	8.751	8.615	8.725	121,478	+0.11(+1.28%)
Jun 14, 2021	8.708	8.827	8.589	8.615	232,860	+0.01(+0.07%)
Jun 11, 2021	8.719	8.727	8.600	8.608	105,977	-0.03(-0.39%)
Jun 10, 2021	8.540	8.693	8.473	8.642	327,547	+0.15(+1.80%)
Jun 09, 2021	8.422	8.506	8.412	8.490	136,962	+0.09(+1.11%)
Jun 08, 2021	8.362	8.422	8.341	8.396	81,836	+0.03(+0.41%)
Jun 07, 2021	8.396	8.464	8.225	8.362	103,130	-0.05(-0.60%)
Jun 04, 2021	8.481	8.506	8.354	8.413	161,212	+0.01(+0.10%)
Jun 03, 2021	8.354	8.549	8.342	8.405	215,539	+0.02(+0.20%)
Jun 02, 2021	8.193	8.439	8.184	8.388	211,272	+0.24(+2.91%)