BlackRock Energy and Resources Trust (NY: BGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	4.847	4.904	4.831	4.856	154,209	+0.02(+0.51%)
Sep 29, 2020	4.945	4.945	4.786	4.831	216,984	-0.10(-1.98%)
Sep 28, 2020	4.888	4.986	4.888	4.929	141,542	+0.08(+1.68%)
Sep 25, 2020	4.823	4.864	4.774	4.847	129,467	+0.01(+0.17%)
Sep 24, 2020	4.799	4.921	4.758	4.839	246,530	+0.03(+0.68%)
Sep 23, 2020	5.002	5.025	4.807	4.807	231,520	-0.20(-3.90%)
Sep 22, 2020	5.026	5.132	4.994	5.002	164,548	-0.05(-0.97%)
Sep 21, 2020	5.108	5.132	4.961	5.051	206,968	-0.15(-2.82%)
Sep 18, 2020	5.246	5.254	5.181	5.197	217,500	-0.06(-1.08%)
Sep 17, 2020	5.262	5.295	5.191	5.254	172,702	-0.05(-0.92%)
Sep 16, 2020	5.157	5.368	5.157	5.303	308,862	+0.15(+3.00%)
Sep 15, 2020	5.254	5.295	5.140	5.148	447,918	-0.12(-2.31%)
Sep 14, 2020	5.254	5.303	5.230	5.270	250,916	+0.05(+0.89%)
Sep 11, 2020	5.208	5.250	5.208	5.224	229,991	+0.02(+0.47%)
Sep 10, 2020	5.369	5.369	5.192	5.200	198,643	-0.13(-2.42%)
Sep 09, 2020	5.329	5.377	5.315	5.329	124,955	+0.03(+0.61%)
Sep 08, 2020	5.402	5.402	5.248	5.297	291,188	-0.15(-2.67%)
Sep 04, 2020	5.531	5.571	5.441	5.442	105,149	-0.06(-1.03%)
Sep 03, 2020	5.531	5.612	5.490	5.499	165,611	-0.05(-0.87%)
Sep 02, 2020	5.555	5.587	5.531	5.547	129,601	+0.02(+0.29%)
Sep 01, 2020	5.555	5.644	5.531	5.531	167,951	-0.06(-1.01%)
Aug 31, 2020	5.717	5.717	5.579	5.587	129,701	-0.12(-2.12%)
Aug 28, 2020	5.604	5.708	5.604	5.708	112,828	+0.10(+1.73%)
Aug 27, 2020	5.587	5.636	5.562	5.612	123,314	+0.02(+0.43%)
Aug 26, 2020	5.652	5.660	5.579	5.587	180,460	-0.06(-1.00%)
Aug 25, 2020	5.741	5.749	5.628	5.644	104,270	-0.09(-1.55%)
Aug 24, 2020	5.660	5.749	5.636	5.733	139,695	+0.11(+2.01%)
Aug 21, 2020	5.604	5.636	5.571	5.620	195,560	-0.05(-0.85%)
Aug 20, 2020	5.660	5.725	5.636	5.668	120,645	-0.06(-0.99%)
Aug 19, 2020	5.757	5.789	5.700	5.725	107,334	-0.04(-0.70%)
Aug 18, 2020	5.846	5.886	5.749	5.765	161,618	-0.07(-1.24%)
Aug 17, 2020	5.910	5.930	5.789	5.838	241,012	-0.05(-0.82%)
Aug 14, 2020	5.813	5.886	5.765	5.886	155,680	+0.06(+0.97%)
Aug 13, 2020	5.910	5.971	5.830	5.830	175,910	-0.09(-1.54%)
Aug 12, 2020	5.985	6.025	5.913	5.921	278,815	+0.01(+0.14%)
Aug 11, 2020	6.073	6.153	5.913	5.913	569,815	-0.06(-0.94%)
Aug 10, 2020	5.800	5.969	5.800	5.969	271,351	+0.15(+2.62%)
Aug 07, 2020	5.744	5.817	5.632	5.817	193,074	+0.06(+0.97%)
Aug 06, 2020	5.809	5.825	5.720	5.760	118,360	-0.02(-0.28%)
Aug 05, 2020	5.776	5.849	5.776	5.776	175,380	+0.05(+0.84%)
Aug 04, 2020	5.576	5.728	5.576	5.728	161,373	+0.10(+1.85%)
Aug 03, 2020	5.592	5.640	5.568	5.624	223,678	+0.04(+0.72%)
Jul 31, 2020	5.600	5.600	5.544	5.584	217,006	-0.02(-0.29%)
Jul 30, 2020	5.680	5.680	5.568	5.600	246,187	-0.18(-3.06%)
Jul 29, 2020	5.632	5.776	5.632	5.776	116,200	+0.13(+2.27%)
Jul 28, 2020	5.720	5.752	5.616	5.648	164,005	-0.12(-2.09%)
Jul 27, 2020	5.680	5.768	5.680	5.768	111,301	+0.09(+1.55%)
Jul 24, 2020	5.688	5.736	5.664	5.680	310,240	-0.02(-0.42%)
Jul 23, 2020	5.672	5.744	5.672	5.704	155,306	+0.01(+0.14%)
Jul 22, 2020	5.768	5.768	5.696	5.696	201,469	-0.11(-1.93%)
Jul 21, 2020	5.648	5.881	5.648	5.809	365,523	+0.21(+3.72%)
Jul 20, 2020	5.640	5.697	5.592	5.600	228,194	-0.06(-1.13%)
Jul 17, 2020	5.704	5.728	5.648	5.664	178,615	-0.02(-0.28%)
Jul 16, 2020	5.680	5.752	5.632	5.680	138,507	-0.03(-0.56%)
Jul 15, 2020	5.688	5.792	5.680	5.712	183,081	+0.08(+1.42%)
Jul 14, 2020	5.464	5.640	5.423	5.632	174,547	+0.17(+3.19%)
Jul 13, 2020	5.482	5.561	5.450	5.458	234,967	-0.02(-0.44%)
Jul 10, 2020	5.307	5.482	5.307	5.482	102,287	+0.14(+2.53%)
Jul 09, 2020	5.514	5.569	5.322	5.346	252,280	-0.22(-4.01%)
Jul 08, 2020	5.466	5.625	5.466	5.569	157,763	+0.03(+0.58%)
Jul 07, 2020	5.641	5.681	5.530	5.538	179,493	-0.12(-2.11%)
Jul 06, 2020	5.761	5.777	5.593	5.657	265,195	-0.02(-0.28%)
Jul 02, 2020	5.697	5.753	5.649	5.673	96,263	+0.06(+1.14%)