BlackRock Energy and Resources Trust (NY: BGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	7.319	7.573	7.049	7.535	758,532	+0.02(+0.31%)
Feb 27, 2020	7.789	7.828	7.473	7.512	511,074	-0.42(-5.34%)
Feb 26, 2020	8.097	8.233	7.935	7.935	465,417	-0.20(-2.46%)
Feb 25, 2020	8.536	8.552	8.074	8.136	592,835	-0.39(-4.61%)
Feb 24, 2020	8.667	8.698	8.521	8.529	356,149	-0.39(-4.32%)
Feb 21, 2020	8.929	8.945	8.856	8.914	194,824	-0.09(-1.03%)
Feb 20, 2020	8.960	9.060	8.960	9.006	199,570	+0.02(+0.26%)
Feb 19, 2020	8.945	9.014	8.868	8.983	199,045	+0.08(+0.95%)
Feb 18, 2020	8.860	8.899	8.791	8.899	220,783	+0.01(+0.09%)
Feb 14, 2020	8.891	8.929	8.883	8.891	264,396	+0.01(+0.09%)
Feb 13, 2020	8.860	8.906	8.806	8.883	198,794	+0.04(+0.50%)
Feb 12, 2020	8.800	8.846	8.724	8.839	241,544	+0.15(+1.76%)
Feb 11, 2020	8.693	8.761	8.670	8.686	233,540	+0.08(+0.89%)
Feb 10, 2020	8.609	8.628	8.548	8.609	225,675	-0.04(-0.44%)
Feb 07, 2020	8.647	8.701	8.647	8.647	142,174	-0.08(-0.88%)
Feb 06, 2020	8.823	8.823	8.663	8.724	252,934	-0.07(-0.78%)
Feb 05, 2020	8.655	8.808	8.655	8.793	251,708	+0.24(+2.77%)
Feb 04, 2020	8.510	8.586	8.510	8.556	273,601	+0.13(+1.54%)
Feb 03, 2020	8.602	8.602	8.418	8.425	399,561	-0.19(-2.22%)
Jan 31, 2020	8.954	8.954	8.579	8.617	857,748	-0.41(-4.58%)
Jan 30, 2020	9.091	9.145	8.931	9.030	359,693	-0.14(-1.50%)
Jan 29, 2020	9.107	9.244	9.038	9.168	496,297	+0.10(+1.10%)
Jan 28, 2020	8.969	9.091	8.954	9.068	255,382	+0.10(+1.11%)
Jan 27, 2020	8.992	9.030	8.908	8.969	450,985	-0.15(-1.68%)
Jan 24, 2020	9.091	9.145	9.015	9.122	272,195	+0.03(+0.34%)
Jan 23, 2020	9.007	9.130	8.915	9.091	430,212	+0.04(+0.42%)
Jan 22, 2020	9.114	9.136	9.045	9.053	253,239	-0.07(-0.76%)
Jan 21, 2020	9.137	9.229	9.090	9.122	433,751	-0.05(-0.50%)
Jan 17, 2020	9.145	9.214	9.137	9.168	238,742	+0.04(+0.42%)
Jan 16, 2020	9.229	9.275	9.130	9.130	276,656	-0.04(-0.42%)
Jan 15, 2020	9.221	9.283	9.137	9.168	338,241	-0.06(-0.66%)
Jan 14, 2020	9.275	9.275	9.191	9.229	501,715	-0.01(-0.10%)
Jan 13, 2020	9.246	9.277	9.200	9.239	333,470	-0.02(-0.16%)
Jan 10, 2020	9.345	9.398	9.239	9.254	264,081	-0.10(-1.06%)
Jan 09, 2020	9.353	9.375	9.256	9.353	312,113	-0.04(-0.40%)
Jan 08, 2020	9.619	9.634	9.322	9.391	619,114	-0.24(-2.45%)
Jan 07, 2020	9.573	9.626	9.467	9.626	709,544	+0.11(+1.12%)
Jan 06, 2020	9.391	9.550	9.391	9.520	621,650	+0.11(+1.21%)
Jan 03, 2020	9.489	9.535	9.345	9.406	1,022,526	+0.06(+0.65%)
Jan 02, 2020	9.162	9.345	9.132	9.345	888,363	+0.31(+3.45%)
Dec 31, 2019	8.972	9.048	8.965	9.033	476,477	+0.05(+0.59%)
Dec 30, 2019	9.056	9.109	8.965	8.980	477,349	-0.08(-0.84%)
Dec 27, 2019	8.721	9.094	8.721	9.056	1,155,093	+0.31(+3.57%)
Dec 26, 2019	8.645	8.775	8.638	8.744	242,355	+0.09(+1.05%)
Dec 24, 2019	8.615	8.690	8.615	8.653	200,033	+0.02(+0.18%)
Dec 23, 2019	8.623	8.676	8.585	8.638	286,429	+0.02(+0.26%)
Dec 20, 2019	8.531	8.630	8.516	8.615	304,851	+0.11(+1.25%)
Dec 19, 2019	8.486	8.539	8.478	8.509	238,246	+0.02(+0.27%)
Dec 18, 2019	8.440	8.531	8.417	8.486	272,107	+0.05(+0.54%)
Dec 17, 2019	8.402	8.516	8.387	8.440	318,391	+0.02(+0.18%)
Dec 16, 2019	8.372	8.463	8.356	8.425	484,821	+0.08(+1.00%)
Dec 13, 2019	8.395	8.455	8.334	8.341	317,608	-0.05(-0.57%)
Dec 12, 2019	8.283	8.396	8.276	8.389	268,970	+0.08(+1.00%)
Dec 11, 2019	8.328	8.359	8.245	8.306	225,534	-0.05(-0.54%)
Dec 10, 2019	8.283	8.366	8.230	8.351	279,311	+0.05(+0.64%)
Dec 09, 2019	8.298	8.359	8.275	8.298	170,125	-0.05(-0.63%)
Dec 06, 2019	8.238	8.359	8.238	8.351	163,033	+0.14(+1.65%)
Dec 05, 2019	8.298	8.343	8.215	8.215	196,123	-0.05(-0.64%)
Dec 04, 2019	8.238	8.328	8.215	8.268	245,381	+0.06(+0.74%)
Dec 03, 2019	8.192	8.230	8.155	8.208	174,366	-0.06(-0.73%)