BlackRock Energy and Resources Trust (NY: BGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	5.777	5.777	5.541	5.675	532,237	-0.18(-3.09%)
Apr 29, 2020	5.746	5.864	5.708	5.856	319,953	+0.25(+4.49%)
Apr 28, 2020	5.518	5.644	5.431	5.604	214,318	+0.20(+3.78%)
Apr 27, 2020	5.573	5.573	5.290	5.400	420,451	-0.17(-2.97%)
Apr 24, 2020	5.675	5.738	5.441	5.565	291,338	+0.02(+0.43%)
Apr 23, 2020	5.573	5.644	5.479	5.541	304,008	+0.15(+2.77%)
Apr 22, 2020	5.156	5.431	5.117	5.392	358,165	+0.33(+6.52%)
Apr 21, 2020	4.960	5.062	4.881	5.062	330,365	-0.08(-1.53%)
Apr 20, 2020	5.007	5.400	4.928	5.141	575,926	-0.22(-4.11%)
Apr 17, 2020	5.070	5.361	4.999	5.361	350,624	+0.44(+8.95%)
Apr 16, 2020	5.204	5.271	4.921	4.921	252,847	-0.25(-4.86%)
Apr 15, 2020	5.196	5.274	4.976	5.172	346,643	-0.32(-5.87%)
Apr 14, 2020	5.966	5.966	5.416	5.494	501,948	-0.36(-6.07%)
Apr 13, 2020	6.068	6.068	5.718	5.850	294,152	+0.05(+0.81%)
Apr 09, 2020	6.013	6.266	5.647	5.803	556,290	+0.19(+3.33%)
Apr 08, 2020	5.203	5.639	5.203	5.616	282,284	+0.41(+7.77%)
Apr 07, 2020	5.476	5.476	5.180	5.211	414,641	+0.09(+1.67%)
Apr 06, 2020	5.141	5.211	4.993	5.125	439,818	+0.04(+0.77%)
Apr 03, 2020	5.413	5.421	4.923	5.086	246,241	-0.09(-1.80%)
Apr 02, 2020	4.946	5.413	4.946	5.180	551,926	+0.34(+7.09%)