BlackRock Energy and Resources Trust (NY: BGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		5.892	5.892	5.892	411,076	+0.02(+0.28%)
Dec 30, 2020	5.809	5.917	5.809	5.875	411,076	+0.07(+1.14%)
Dec 29, 2020	5.825	5.875	5.800	5.809	299,136	-0.01(-0.14%)
Dec 28, 2020	5.875	5.933	5.809	5.817	309,644	-0.04(-0.71%)
Dec 24, 2020	5.892	5.900	5.834	5.858	197,634	-0.03(-0.56%)
Dec 23, 2020	5.809	5.963	5.809	5.892	276,245	+0.12(+2.01%)
Dec 22, 2020	5.875	5.892	5.776	5.776	295,937	-0.13(-2.25%)
Dec 21, 2020	5.759	5.933	5.726	5.908	461,553	-0.03(-0.56%)
Dec 18, 2020	6.083	6.103	5.941	5.941	355,381	-0.14(-2.32%)
Dec 17, 2020	6.132	6.141	6.074	6.083	190,622	+0.00(+0.00%)
Dec 16, 2020	6.132	6.157	6.058	6.083	257,154	-0.06(-0.95%)
Dec 15, 2020	6.066	6.149	6.049	6.141	251,003	+0.11(+1.79%)
Dec 14, 2020	6.298	6.319	6.033	6.033	230,208	-0.20(-3.23%)
Dec 11, 2020	6.259	6.292	6.184	6.234	225,265	-0.05(-0.79%)
Dec 10, 2020	6.135	6.358	6.135	6.284	360,874	+0.12(+2.01%)
Dec 09, 2020	6.201	6.273	6.135	6.160	337,987	-0.02(-0.40%)
Dec 08, 2020	6.102	6.234	6.069	6.184	277,355	+0.03(+0.54%)
Dec 07, 2020	6.275	6.275	6.110	6.151	332,990	-0.14(-2.23%)
Dec 04, 2020	6.143	6.300	6.110	6.292	256,996	+0.26(+4.24%)
Dec 03, 2020	6.019	6.110	5.961	6.036	271,120	+0.03(+0.55%)
Dec 02, 2020	5.854	6.069	5.854	6.003	214,689	+0.14(+2.39%)
Dec 01, 2020	5.937	6.004	5.862	5.862	230,100	+0.03(+0.57%)
Nov 30, 2020	6.044	6.044	5.821	5.829	389,029	-0.26(-4.34%)
Nov 27, 2020	6.127	6.176	6.036	6.094	176,579	-0.07(-1.07%)
Nov 25, 2020	6.259	6.259	6.127	6.160	325,303	-0.12(-1.84%)
Nov 24, 2020	6.151	6.325	6.151	6.275	313,912	+0.24(+3.97%)
Nov 23, 2020	5.780	6.036	5.780	6.036	360,302	+0.29(+5.03%)
Nov 20, 2020	5.772	5.780	5.722	5.747	97,009	-0.02(-0.29%)
Nov 19, 2020	5.681	5.763	5.626	5.763	139,833	+0.11(+1.90%)
Nov 18, 2020	5.747	5.829	5.656	5.656	284,936	-0.05(-0.87%)
Nov 17, 2020	5.656	5.722	5.582	5.706	331,111	+0.02(+0.29%)
Nov 16, 2020	5.606	5.730	5.573	5.689	371,884	+0.21(+3.92%)
Nov 13, 2020	5.326	5.474	5.326	5.474	137,097	+0.20(+3.71%)
Nov 12, 2020	5.336	5.385	5.246	5.279	228,188	-0.10(-1.83%)
Nov 11, 2020	5.459	5.516	5.369	5.377	148,473	-0.04(-0.76%)
Nov 10, 2020	5.311	5.426	5.270	5.418	288,401	+0.15(+2.80%)
Nov 09, 2020	5.147	5.328	5.115	5.270	438,719	+0.53(+11.25%)
Nov 06, 2020	4.828	4.869	4.729	4.738	135,543	-0.10(-2.03%)
Nov 05, 2020	4.820	4.885	4.810	4.836	284,232	+0.04(+0.85%)
Nov 04, 2020	4.746	4.869	4.688	4.795	210,441	+0.06(+1.21%)
Nov 03, 2020	4.828	4.869	4.721	4.738	174,685	-0.03(-0.69%)
Nov 02, 2020	4.631	4.795	4.607	4.770	350,209	+0.18(+3.93%)
Oct 30, 2020	4.582	4.645	4.516	4.590	169,459	+0.01(+0.18%)
Oct 29, 2020	4.467	4.598	4.426	4.582	173,841	+0.04(+0.90%)
Oct 28, 2020	4.672	4.672	4.508	4.541	334,231	-0.18(-3.82%)
Oct 27, 2020	4.746	4.754	4.713	4.721	174,188	-0.04(-0.86%)
Oct 26, 2020	4.828	4.844	4.738	4.762	167,995	-0.12(-2.52%)
Oct 23, 2020	4.943	4.963	4.852	4.885	150,305	-0.03(-0.67%)
Oct 22, 2020	4.729	4.926	4.697	4.918	310,413	+0.12(+2.56%)
Oct 21, 2020	4.836	4.852	4.795	4.795	219,694	-0.07(-1.52%)
Oct 20, 2020	4.877	4.885	4.836	4.869	177,491	+0.03(+0.68%)
Oct 19, 2020	4.902	4.926	4.803	4.836	194,830	-0.05(-1.01%)
Oct 16, 2020	4.951	4.959	4.885	4.885	250,956	-0.10(-1.97%)
Oct 15, 2020	4.918	4.992	4.852	4.984	224,805	+0.02(+0.50%)
Oct 14, 2020	4.984	5.074	4.951	4.959	218,525	-0.01(-0.21%)
Oct 13, 2020	5.010	5.027	4.953	4.970	283,467	-0.04(-0.81%)
Oct 12, 2020	4.994	5.043	4.981	5.010	189,505	-0.01(-0.16%)
Oct 09, 2020	5.149	5.189	4.970	5.018	284,744	-0.09(-1.75%)
Oct 08, 2020	4.978	5.173	4.962	5.108	239,226	+0.16(+3.29%)
Oct 07, 2020	4.896	4.945	4.864	4.945	167,866	+0.08(+1.67%)
Oct 06, 2020	4.929	4.986	4.864	4.864	211,248	-0.02(-0.33%)
Oct 05, 2020	4.807	4.896	4.799	4.880	164,569	+0.11(+2.21%)
Oct 02, 2020	4.620	4.785	4.571	4.774	232,246	+0.06(+1.21%)