BlackRock Energy and Resources Trust (NY: BGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	8.710	8.762	8.606	8.682	152,245	-0.04(-0.48%)
Nov 29, 2018	8.571	8.773	8.571	8.724	157,969	+0.15(+1.79%)
Nov 28, 2018	8.494	8.602	8.494	8.571	194,164	+0.06(+0.74%)
Nov 27, 2018	8.487	8.564	8.452	8.508	204,191	+0.01(+0.16%)
Nov 26, 2018	8.432	8.558	8.432	8.494	152,254	+0.10(+1.16%)
Nov 23, 2018	8.571	8.599	8.348	8.397	225,639	-0.28(-3.21%)
Nov 21, 2018		8.675	8.675	8.675	0	+0.16(+1.88%)
Nov 20, 2018	8.585	8.633	8.494	8.515	294,407	-0.19(-2.24%)
Nov 19, 2018	8.828	8.884	8.613	8.710	288,391	-0.14(-1.57%)
Nov 16, 2018	8.807	8.877	8.759	8.849	124,238	+0.09(+1.03%)
Nov 15, 2018	8.599	8.814	8.570	8.759	146,332	+0.15(+1.70%)
Nov 14, 2018	8.863	8.898	8.592	8.613	152,334	-0.17(-1.92%)
Nov 13, 2018	8.892	8.972	8.733	8.781	194,304	-0.10(-1.17%)
Nov 12, 2018	9.065	9.113	8.857	8.885	79,030	-0.13(-1.46%)
Nov 09, 2018	9.003	9.183	8.920	9.017	110,117	-0.10(-1.06%)
Nov 08, 2018	9.335	9.376	9.072	9.113	121,662	-0.21(-2.30%)
Nov 07, 2018	9.266	9.369	9.197	9.328	131,355	+0.14(+1.51%)
Nov 06, 2018	9.183	9.196	9.109	9.190	83,641	+0.06(+0.61%)
Nov 05, 2018	9.079	9.176	9.026	9.134	104,083	+0.12(+1.38%)
Nov 02, 2018	9.003	9.058	8.920	9.010	186,853	+0.06(+0.70%)
Nov 01, 2018	8.816	8.947	8.781	8.947	180,386	+0.18(+2.05%)
Oct 31, 2018	8.747	8.864	8.705	8.767	183,547	+0.12(+1.36%)
Oct 30, 2018	8.525	8.678	8.505	8.650	148,455	+0.12(+1.38%)
Oct 29, 2018	8.712	8.767	8.498	8.532	135,560	-0.12(-1.44%)
Oct 26, 2018	8.719	8.774	8.546	8.657	235,553	-0.15(-1.73%)
Oct 25, 2018	8.781	8.864	8.726	8.809	173,838	+0.06(+0.63%)
Oct 24, 2018	9.023	9.037	8.740	8.754	196,482	-0.27(-2.99%)
Oct 23, 2018	9.210	9.210	8.940	9.023	285,518	-0.33(-3.48%)
Oct 22, 2018	9.501	9.542	9.314	9.349	123,457	-0.17(-1.75%)
Oct 19, 2018	9.508	9.536	9.459	9.515	116,331	+0.07(+0.73%)
Oct 18, 2018	9.432	9.494	9.342	9.446	126,232	-0.01(-0.15%)
Oct 17, 2018	9.549	9.566	9.397	9.459	156,704	-0.10(-1.01%)
Oct 16, 2018	9.494	9.598	9.480	9.556	135,076	+0.10(+1.02%)
Oct 15, 2018	9.536	9.542	9.412	9.459	120,912	-0.01(-0.07%)
Oct 12, 2018	9.522	9.563	9.335	9.466	139,887	+0.07(+0.79%)
Oct 11, 2018	9.557	9.646	9.385	9.392	309,242	-0.30(-3.12%)
Oct 10, 2018	10.04	10.05	9.695	9.695	151,096	-0.38(-3.76%)
Oct 09, 2018	10.11	10.11	9.997	10.07	125,487	+0.10(+1.03%)
Oct 08, 2018	9.997	10.02	9.935	9.970	83,936	-0.07(-0.68%)
Oct 05, 2018	10.07	10.17	9.997	10.04	101,155	-0.04(-0.41%)
Oct 04, 2018	10.18	10.25	10.03	10.08	135,135	-0.08(-0.74%)
Oct 03, 2018	10.15	10.22	10.15	10.16	129,969	+0.01(+0.14%)
Oct 02, 2018	10.11	10.15	10.08	10.14	118,566	+0.05(+0.47%)
Oct 01, 2018	10.08	10.12	10.05	10.09	161,654	+0.06(+0.63%)
Sep 28, 2018	10.01	10.11	9.991	10.03	89,382	-0.02(-0.20%)
Sep 27, 2018	10.05	10.06	10.01	10.05	95,123	+0.08(+0.83%)
Sep 26, 2018	10.05	10.09	9.970	9.970	91,385	-0.12(-1.23%)
Sep 25, 2018	10.11	10.11	10.08	10.09	108,102	+0.03(+0.34%)
Sep 24, 2018	10.02	10.07	10.00	10.06	93,815	+0.16(+1.60%)
Sep 21, 2018	9.922	9.956	9.901	9.901	82,115	+0.02(+0.21%)
Sep 20, 2018	9.908	9.949	9.874	9.880	90,296	+0.01(+0.14%)
Sep 19, 2018	9.832	9.901	9.812	9.867	107,970	+0.03(+0.28%)
Sep 18, 2018	9.743	9.839	9.743	9.839	137,620	+0.12(+1.27%)
Sep 17, 2018	9.743	9.750	9.681	9.715	110,110	+0.02(+0.21%)
Sep 14, 2018	9.681	9.770	9.667	9.695	115,398	+0.03(+0.28%)
Sep 13, 2018	9.702	9.722	9.667	9.667	117,693	+0.01(+0.13%)
Sep 12, 2018	9.662	9.778	9.655	9.655	113,214	+0.06(+0.64%)
Sep 11, 2018	9.539	9.703	9.539	9.593	175,131	+0.02(+0.21%)
Sep 10, 2018	9.621	9.658	9.532	9.573	157,014	-0.01(-0.14%)
Sep 07, 2018	9.662	9.717	9.587	9.587	135,181	-0.15(-1.55%)
Sep 06, 2018	9.812	9.888	9.710	9.737	101,236	-0.11(-1.14%)
Sep 05, 2018	9.867	9.922	9.826	9.849	96,874	-0.05(-0.46%)