BlackRock Energy and Resources Trust (NY: BGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	8.746	8.864	8.705	8.767	183,553	+0.12(+1.36%)
Oct 30, 2018	8.525	8.677	8.504	8.649	148,460	+0.12(+1.38%)
Oct 29, 2018	8.712	8.767	8.497	8.532	135,565	-0.12(-1.44%)
Oct 26, 2018	8.719	8.774	8.546	8.656	235,562	-0.15(-1.73%)
Oct 25, 2018	8.781	8.863	8.726	8.809	173,845	+0.06(+0.63%)
Oct 24, 2018	9.023	9.037	8.740	8.753	196,489	-0.27(-2.99%)
Oct 23, 2018	9.210	9.210	8.940	9.023	285,529	-0.33(-3.48%)
Oct 22, 2018	9.501	9.542	9.314	9.348	123,462	-0.17(-1.75%)
Oct 19, 2018	9.508	9.535	9.459	9.514	116,336	+0.07(+0.73%)
Oct 18, 2018	9.431	9.494	9.341	9.445	126,236	-0.01(-0.15%)
Oct 17, 2018	9.549	9.565	9.397	9.459	156,709	-0.10(-1.01%)
Oct 16, 2018	9.494	9.597	9.480	9.556	135,081	+0.10(+1.02%)
Oct 15, 2018	9.535	9.542	9.412	9.459	120,917	-0.01(-0.07%)
Oct 12, 2018	9.521	9.563	9.335	9.466	139,892	+0.07(+0.79%)
Oct 11, 2018	9.557	9.646	9.385	9.392	309,253	-0.30(-3.12%)
Oct 10, 2018	10.04	10.05	9.694	9.694	151,101	-0.38(-3.76%)
Oct 09, 2018	10.11	10.11	9.997	10.07	125,492	+0.10(+1.03%)
Oct 08, 2018	9.997	10.02	9.935	9.970	83,940	-0.07(-0.68%)
Oct 05, 2018	10.07	10.17	9.997	10.04	101,158	-0.04(-0.41%)
Oct 04, 2018	10.18	10.24	10.03	10.08	135,140	-0.08(-0.75%)
Oct 03, 2018	10.15	10.22	10.15	10.16	129,974	+0.01(+0.14%)
Oct 02, 2018	10.11	10.15	10.07	10.14	118,570	+0.05(+0.47%)
Oct 01, 2018	10.08	10.12	10.05	10.09	161,660	+0.06(+0.63%)
Sep 28, 2018	10.01	10.11	9.990	10.03	89,386	-0.02(-0.21%)
Sep 27, 2018	10.05	10.06	10.01	10.05	95,127	+0.08(+0.83%)
Sep 26, 2018	10.05	10.09	9.970	9.970	91,388	-0.12(-1.23%)
Sep 25, 2018	10.11	10.11	10.08	10.09	108,106	+0.03(+0.34%)
Sep 24, 2018	10.02	10.07	10.00	10.06	93,819	+0.16(+1.60%)
Sep 21, 2018	9.921	9.956	9.901	9.901	82,118	+0.02(+0.21%)
Sep 20, 2018	9.908	9.949	9.873	9.880	90,300	+0.01(+0.14%)
Sep 19, 2018	9.832	9.901	9.811	9.866	107,974	+0.03(+0.28%)
Sep 18, 2018	9.742	9.839	9.742	9.839	137,625	+0.12(+1.27%)
Sep 17, 2018	9.742	9.749	9.681	9.715	110,114	+0.02(+0.21%)
Sep 14, 2018	9.681	9.770	9.667	9.694	115,402	+0.03(+0.28%)
Sep 13, 2018	9.701	9.722	9.667	9.667	117,697	+0.01(+0.13%)
Sep 12, 2018	9.662	9.778	9.655	9.655	113,218	+0.06(+0.64%)
Sep 11, 2018	9.538	9.703	9.538	9.593	175,138	+0.02(+0.21%)
Sep 10, 2018	9.620	9.658	9.531	9.573	157,020	-0.01(-0.14%)
Sep 07, 2018	9.662	9.716	9.586	9.586	135,186	-0.15(-1.55%)
Sep 06, 2018	9.812	9.887	9.709	9.737	101,240	-0.11(-1.14%)
Sep 05, 2018	9.867	9.922	9.826	9.849	96,877	-0.05(-0.46%)
Sep 04, 2018	10.02	10.07	9.894	9.894	72,724	-0.10(-0.96%)
Aug 31, 2018		9.990	9.990	9.990	0	-0.08(-0.75%)
Aug 30, 2018	10.03	10.09	10.02	10.07	92,604	+0.01(+0.14%)
Aug 29, 2018	10.02	10.09	9.983	10.05	140,558	+0.05(+0.55%)
Aug 28, 2018	10.08	10.11	9.990	9.997	105,256	-0.03(-0.34%)
Aug 27, 2018	10.02	10.09	10.00	10.03	64,931	+0.04(+0.41%)
Aug 24, 2018	10.02	10.08	9.990	9.990	87,834	+0.05(+0.55%)
Aug 23, 2018	9.997	10.03	9.935	9.935	103,086	-0.07(-0.68%)
Aug 22, 2018	10.01	10.06	9.970	10.00	130,478	+0.08(+0.83%)
Aug 21, 2018	9.915	9.990	9.887	9.922	91,939	+0.08(+0.76%)
Aug 20, 2018	9.778	9.846	9.750	9.846	86,375	+0.12(+1.20%)
Aug 17, 2018	9.723	9.785	9.723	9.730	109,464	+0.03(+0.35%)
Aug 16, 2018	9.750	9.826	9.682	9.696	104,847	-0.02(-0.21%)
Aug 15, 2018	9.983	10.02	9.703	9.716	196,881	-0.36(-3.60%)
Aug 14, 2018	10.02	10.11	10.02	10.08	138,671	+0.14(+1.43%)
Aug 13, 2018	10.17	10.17	9.937	9.937	154,510	-0.23(-2.28%)
Aug 10, 2018	10.11	10.17	10.11	10.17	49,073	+0.04(+0.40%)
Aug 09, 2018	10.18	10.23	10.13	10.13	87,574	-0.04(-0.39%)
Aug 08, 2018	10.23	10.26	10.16	10.17	82,400	-0.10(-1.00%)
Aug 07, 2018	10.30	10.32	10.25	10.27	153,210	+0.04(+0.40%)
Aug 06, 2018	10.18	10.27	10.18	10.23	100,257	+0.06(+0.60%)
Aug 03, 2018	10.26	10.30	10.15	10.17	85,512	-0.08(-0.80%)
Aug 02, 2018	10.22	10.30	10.20	10.25	131,285	-0.05(-0.53%)