BlackRock Energy and Resources Trust (NY: BGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	6.044	6.044	5.821	5.829	389,043	-0.26(-4.34%)
Nov 27, 2020	6.126	6.176	6.036	6.093	176,585	-0.07(-1.07%)
Nov 25, 2020	6.259	6.259	6.126	6.159	325,315	-0.12(-1.84%)
Nov 24, 2020	6.151	6.325	6.151	6.275	313,924	+0.24(+3.97%)
Nov 23, 2020	5.780	6.036	5.780	6.036	360,316	+0.29(+5.03%)
Nov 20, 2020	5.771	5.780	5.722	5.747	97,013	-0.02(-0.29%)
Nov 19, 2020	5.681	5.763	5.626	5.763	139,838	+0.11(+1.90%)
Nov 18, 2020	5.747	5.829	5.656	5.656	284,947	-0.05(-0.87%)
Nov 17, 2020	5.656	5.722	5.581	5.705	331,123	+0.02(+0.29%)
Nov 16, 2020	5.606	5.730	5.573	5.689	371,898	+0.21(+3.92%)
Nov 13, 2020	5.326	5.474	5.326	5.474	137,102	+0.20(+3.71%)
Nov 12, 2020	5.336	5.385	5.246	5.278	228,196	-0.10(-1.83%)
Nov 11, 2020	5.459	5.516	5.369	5.377	148,479	-0.04(-0.76%)
Nov 10, 2020	5.311	5.426	5.270	5.418	288,412	+0.15(+2.80%)
Nov 09, 2020	5.147	5.328	5.115	5.270	438,735	+0.53(+11.25%)
Nov 06, 2020	4.828	4.869	4.729	4.737	135,548	-0.10(-2.03%)
Nov 05, 2020	4.819	4.885	4.810	4.836	284,243	+0.04(+0.85%)
Nov 04, 2020	4.746	4.869	4.688	4.795	210,449	+0.06(+1.21%)
Nov 03, 2020	4.828	4.869	4.721	4.737	174,692	-0.03(-0.69%)
Nov 02, 2020	4.631	4.795	4.606	4.770	350,222	+0.18(+3.93%)
Oct 30, 2020	4.582	4.645	4.516	4.590	169,465	+0.01(+0.18%)
Oct 29, 2020	4.467	4.598	4.426	4.582	173,848	+0.04(+0.90%)
Oct 28, 2020	4.672	4.672	4.508	4.541	334,243	-0.18(-3.82%)
Oct 27, 2020	4.746	4.754	4.713	4.721	174,194	-0.04(-0.86%)
Oct 26, 2020	4.828	4.844	4.737	4.762	168,001	-0.12(-2.52%)
Oct 23, 2020	4.942	4.963	4.852	4.885	150,310	-0.03(-0.67%)
Oct 22, 2020	4.729	4.926	4.697	4.918	310,424	+0.12(+2.56%)
Oct 21, 2020	4.836	4.852	4.795	4.795	219,702	-0.07(-1.52%)
Oct 20, 2020	4.877	4.885	4.836	4.869	177,498	+0.03(+0.68%)
Oct 19, 2020	4.901	4.926	4.803	4.836	194,837	-0.05(-1.01%)
Oct 16, 2020	4.951	4.959	4.885	4.885	250,965	-0.10(-1.97%)
Oct 15, 2020	4.918	4.992	4.852	4.983	224,813	+0.02(+0.50%)
Oct 14, 2020	4.983	5.074	4.951	4.959	218,533	-0.01(-0.21%)
Oct 13, 2020	5.010	5.026	4.953	4.969	283,477	-0.04(-0.81%)
Oct 12, 2020	4.994	5.043	4.981	5.010	189,512	-0.01(-0.16%)
Oct 09, 2020	5.148	5.189	4.969	5.018	284,755	-0.09(-1.75%)
Oct 08, 2020	4.978	5.173	4.961	5.108	239,234	+0.16(+3.29%)
Oct 07, 2020	4.896	4.945	4.864	4.945	167,872	+0.08(+1.67%)
Oct 06, 2020	4.929	4.986	4.864	4.864	211,256	-0.02(-0.33%)
Oct 05, 2020	4.807	4.896	4.799	4.880	164,575	+0.11(+2.21%)
Oct 02, 2020	4.620	4.785	4.571	4.774	232,254	+0.06(+1.21%)
Oct 01, 2020	4.815	4.815	4.701	4.717	359,037	-0.14(-2.85%)
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%)