BlackRock Energy and Resources Trust (NY: BGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	10.29	10.40	10.29	10.31	116,946	+0.09(+0.93%)
Jun 28, 2018	10.25	10.26	10.16	10.21	110,552	-0.02(-0.20%)
Jun 27, 2018	10.22	10.32	10.19	10.23	198,127	+0.10(+1.00%)
Jun 26, 2018	9.901	10.14	9.901	10.13	123,678	+0.24(+2.47%)
Jun 25, 2018	10.03	10.03	9.816	9.887	187,268	-0.11(-1.08%)
Jun 22, 2018	9.969	10.16	9.969	9.996	197,124	+0.16(+1.58%)
Jun 21, 2018	10.02	10.02	9.833	9.840	125,030	-0.19(-1.89%)
Jun 20, 2018	10.03	10.08	9.948	10.03	98,116	+0.07(+0.75%)
Jun 19, 2018	9.948	10.02	9.847	9.955	105,833	-0.05(-0.54%)
Jun 18, 2018	9.887	10.10	9.887	10.01	108,567	+0.10(+1.03%)
Jun 15, 2018		10.14	9.881	9.908	93,778	-0.23(-2.27%)
Jun 14, 2018	10.20	10.20	10.10	10.14	72,392	+0.01(+0.11%)
Jun 13, 2018	10.16	10.17	10.10	10.13	152,959	-0.05(-0.46%)
Jun 12, 2018	10.20	10.23	10.15	10.17	147,299	-0.04(-0.40%)
Jun 11, 2018	10.12	10.21	10.07	10.21	108,939	+0.07(+0.73%)
Jun 08, 2018	10.19	10.19	10.07	10.14	122,930	-0.03(-0.33%)
Jun 07, 2018	10.05	10.20	10.05	10.17	127,336	+0.18(+1.82%)
Jun 06, 2018			9.971	9.991	93,923	-0.02(-0.20%)
Jun 05, 2018	10.01	10.05	9.951	10.01	147,865	+0.01(+0.07%)
Jun 04, 2018	10.14	10.27	9.998	10.00	83,456	-0.10(-1.00%)
Jun 01, 2018	10.06	10.17	10.02	10.11	125,317	+0.09(+0.94%)
May 31, 2018	10.06	10.10	9.992	10.01	108,368	-0.07(-0.67%)
May 30, 2018	9.857	10.10	9.857	10.08	159,360	+0.24(+2.48%)
May 29, 2018	9.729	9.884	9.715	9.835	153,569	+0.04(+0.40%)
May 25, 2018		9.796	9.796	9.796	0	-0.36(-3.58%)
May 24, 2018	10.28	10.28	10.15	10.16	153,395	-0.20(-1.95%)
May 23, 2018	10.31	10.38	10.29	10.36	144,841	-0.01(-0.12%)
May 22, 2018	10.45	10.53	10.37	10.37	224,088	-0.07(-0.65%)
May 21, 2018	10.35	10.47	10.35	10.44	282,485	+0.13(+1.31%)
May 18, 2018	10.44	10.44	10.30	10.31	165,671	-0.12(-1.16%)
May 17, 2018	10.28	10.43	10.27	10.43	219,729	+0.18(+1.71%)
May 16, 2018	10.20	10.25	10.19	10.25	124,826	+0.05(+0.53%)
May 15, 2018	10.21	10.27	10.17	10.20	148,044	-0.01(-0.13%)
May 14, 2018	10.23	10.38	10.21	10.21	226,970	+0.04(+0.38%)
May 11, 2018	10.18	10.18	10.12	10.17	165,478	+0.03(+0.26%)
May 10, 2018	10.08	10.15	10.02	10.15	251,637	+0.11(+1.07%)
May 09, 2018	9.994	10.09	9.994	10.04	354,847	+0.15(+1.49%)
May 08, 2018	9.887	9.893	9.739	9.893	68,509	+0.01(+0.07%)
May 07, 2018	9.833	9.994	9.822	9.887	211,641	+0.08(+0.82%)
May 04, 2018	9.712	9.813	9.712	9.806	94,625	+0.05(+0.55%)
May 03, 2018	9.873	9.873	9.719	9.753	116,723	-0.13(-1.29%)
May 02, 2018	9.800	9.887	9.739	9.880	130,174	+0.13(+1.31%)
May 01, 2018	9.853	9.853	9.706	9.753	110,363	-0.10(-1.02%)
Apr 30, 2018	9.753	9.880	9.753	9.853	162,762	+0.09(+0.96%)
Apr 27, 2018	9.833	9.833	9.753	9.759	101,786	-0.11(-1.09%)
Apr 26, 2018	9.800	9.879	9.726	9.867	177,272	+0.13(+1.31%)
Apr 25, 2018	9.572	9.739	9.531	9.739	130,478	+0.15(+1.54%)
Apr 24, 2018	9.779	9.779	9.558	9.592	153,209	-0.11(-1.11%)
Apr 23, 2018	9.592	9.719	9.538	9.699	155,711	+0.09(+0.98%)
Apr 20, 2018	9.639	9.665	9.552	9.605	133,587	-0.05(-0.52%)
Apr 19, 2018	9.706	9.706	9.619	9.655	147,649	-0.01(-0.10%)
Apr 18, 2018	9.585	9.739	9.538	9.666	196,285	+0.15(+1.55%)
Apr 17, 2018	9.451	9.525	9.418	9.518	132,949	+0.10(+1.07%)
Apr 16, 2018	9.444	9.457	9.384	9.418	151,263	+0.03(+0.36%)
Apr 13, 2018	9.337	9.451	9.337	9.384	100,560	+0.10(+1.07%)
Apr 12, 2018	9.352	9.398	9.285	9.285	131,422	-0.07(-0.71%)
Apr 11, 2018	9.258	9.392	9.258	9.352	164,089	+0.09(+1.01%)
Apr 10, 2018	9.152	9.332	9.152	9.258	215,678	+0.20(+2.21%)
Apr 09, 2018	9.052	9.185	9.052	9.058	185,975	+0.03(+0.37%)
Apr 06, 2018	8.912	9.098	8.838	9.025	744,619	+0.07(+0.74%)
Apr 05, 2018	8.745	8.978	8.745	8.958	169,949	+0.25(+2.83%)
Apr 04, 2018	8.659	8.738	8.585	8.712	308,216	-0.07(-0.76%)
Apr 03, 2018	8.718	8.778	8.612	8.778	168,543	+0.13(+1.54%)