BlackRock Energy and Resources Trust (NY: BGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	9.801	9.929	9.801	9.902	161,959	+0.09(+0.96%)
Apr 27, 2018	9.882	9.882	9.801	9.808	101,284	-0.11(-1.09%)
Apr 26, 2018	9.848	9.928	9.774	9.916	176,397	+0.13(+1.31%)
Apr 25, 2018	9.619	9.788	9.579	9.788	129,835	+0.15(+1.54%)
Apr 24, 2018	9.828	9.828	9.606	9.639	152,453	-0.11(-1.11%)
Apr 23, 2018	9.639	9.767	9.585	9.747	154,943	+0.09(+0.98%)
Apr 20, 2018	9.686	9.713	9.599	9.653	132,929	-0.05(-0.52%)
Apr 19, 2018	9.754	9.754	9.666	9.703	146,920	-0.01(-0.10%)
Apr 18, 2018	9.633	9.788	9.585	9.713	195,316	+0.15(+1.55%)
Apr 17, 2018	9.498	9.572	9.464	9.565	132,293	+0.10(+1.07%)
Apr 16, 2018	9.491	9.504	9.431	9.464	150,517	+0.03(+0.36%)
Apr 13, 2018	9.383	9.498	9.383	9.431	100,064	+0.10(+1.07%)
Apr 12, 2018	9.398	9.445	9.331	9.331	130,774	-0.07(-0.71%)
Apr 11, 2018	9.304	9.438	9.304	9.398	163,280	+0.09(+1.01%)
Apr 10, 2018	9.197	9.378	9.197	9.304	214,615	+0.20(+2.21%)
Apr 09, 2018	9.097	9.231	9.097	9.103	185,057	+0.03(+0.37%)
Apr 06, 2018	8.956	9.144	8.882	9.070	740,946	+0.07(+0.74%)
Apr 05, 2018	8.789	9.023	8.789	9.003	169,111	+0.25(+2.83%)
Apr 04, 2018	8.701	8.782	8.628	8.755	306,696	-0.07(-0.76%)
Apr 03, 2018	8.762	8.822	8.655	8.822	167,712	+0.13(+1.54%)
Apr 02, 2018	8.855	8.877	8.588	8.688	188,085	-0.17(-1.89%)
Mar 29, 2018		8.855	8.855	8.855	0	+0.15(+1.69%)
Mar 28, 2018	8.829	8.829	8.681	8.708	152,482	-0.09(-1.07%)
Mar 27, 2018	8.943	8.983	8.789	8.802	119,860	-0.12(-1.35%)
Mar 26, 2018	9.016	9.016	8.844	8.922	142,035	+0.01(+0.08%)
Mar 23, 2018	8.983	9.056	8.909	8.916	160,245	+0.01(+0.15%)
Mar 22, 2018	8.989	9.030	8.896	8.902	117,761	-0.15(-1.70%)
Mar 21, 2018	8.916	9.137	8.883	9.056	145,270	+0.19(+2.19%)
Mar 20, 2018	8.789	8.882	8.782	8.862	146,461	+0.11(+1.22%)
Mar 19, 2018	8.902	8.936	8.722	8.755	142,908	-0.15(-1.73%)
Mar 16, 2018	8.822	8.929	8.809	8.909	117,967	+0.07(+0.83%)
Mar 15, 2018	8.969	9.010	8.807	8.835	139,219	-0.07(-0.83%)
Mar 14, 2018	9.056	9.070	8.902	8.909	104,600	-0.10(-1.13%)
Mar 13, 2018	9.064	9.131	8.998	9.011	100,942	-0.03(-0.37%)
Mar 12, 2018	9.071	9.198	9.011	9.044	121,309	-0.01(-0.07%)
Mar 09, 2018	9.011	9.078	9.008	9.051	146,409	+0.12(+1.34%)
Mar 08, 2018	8.951	8.985	8.891	8.931	97,370	+0.03(+0.30%)
Mar 07, 2018		9.024	8.891	8.905	97,002	-0.09(-0.96%)
Mar 06, 2018	9.044	9.064	8.985	8.991	85,675	+0.02(+0.22%)
Mar 05, 2018	8.811	8.998	8.811	8.971	157,168	+0.09(+1.05%)
Mar 02, 2018	8.825	8.905	8.705	8.878	227,135	-0.02(-0.22%)
Mar 01, 2018	8.938	9.044	8.838	8.898	117,351	-0.05(-0.52%)
Feb 28, 2018	9.138	9.202	8.945	8.945	236,761	-0.21(-2.26%)
Feb 27, 2018	9.224	9.281	9.131	9.151	121,538	-0.11(-1.15%)
Feb 26, 2018	9.238	9.278	9.198	9.258	141,950	+0.07(+0.72%)
Feb 23, 2018	9.118	9.198	9.071	9.191	140,307	+0.14(+1.55%)
Feb 22, 2018				9.051	121,697	+0.05(+0.59%)
Feb 21, 2018	9.118	9.178	8.991	8.998	101,999	-0.09(-0.95%)
Feb 20, 2018	9.138	9.204	9.072	9.084	115,805	-0.09(-0.94%)
Feb 16, 2018		9.171	9.171	9.171	0	+0.03(+0.29%)
Feb 15, 2018	9.218	9.284	9.056	9.144	133,591	-0.03(-0.37%)
Feb 14, 2018	8.985	9.210	8.945	9.178	157,085	+0.17(+1.91%)
Feb 13, 2018	9.046	9.066	9.004	9.006	113,875	-0.05(-0.51%)
Feb 12, 2018	8.973	9.125	8.973	9.052	186,310	+0.15(+1.64%)
Feb 09, 2018	9.039	9.079	8.701	8.907	413,418	-0.11(-1.18%)
Feb 08, 2018	9.225	9.258	9.006	9.013	205,918	-0.21(-2.23%)
Feb 07, 2018	9.271	9.370	9.185	9.218	273,723	-0.02(-0.21%)
Feb 06, 2018	9.033	9.284	8.947	9.238	184,470	+0.01(+0.07%)
Feb 05, 2018	9.403	9.503	9.152	9.231	307,973	-0.28(-2.99%)
Feb 02, 2018	9.801	9.907	9.503	9.516	456,661	-0.37(-3.75%)