BlackRock Energy and Resources Trust (NY: BGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	5.717	5.717	5.579	5.588	129,696	-0.12(-2.12%)
Aug 28, 2020	5.604	5.709	5.604	5.709	112,824	+0.10(+1.73%)
Aug 27, 2020	5.588	5.636	5.562	5.612	123,310	+0.02(+0.43%)
Aug 26, 2020	5.652	5.660	5.579	5.588	180,454	-0.06(-1.00%)
Aug 25, 2020	5.741	5.749	5.628	5.644	104,266	-0.09(-1.55%)
Aug 24, 2020	5.660	5.749	5.636	5.733	139,690	+0.11(+2.01%)
Aug 21, 2020	5.604	5.636	5.571	5.620	195,553	-0.05(-0.85%)
Aug 20, 2020	5.660	5.725	5.636	5.668	120,641	-0.06(-0.99%)
Aug 19, 2020	5.757	5.789	5.701	5.725	107,330	-0.04(-0.70%)
Aug 18, 2020	5.846	5.886	5.749	5.765	161,612	-0.07(-1.24%)
Aug 17, 2020	5.911	5.930	5.790	5.838	241,003	-0.05(-0.82%)
Aug 14, 2020	5.814	5.886	5.765	5.886	155,674	+0.06(+0.97%)
Aug 13, 2020	5.911	5.971	5.830	5.830	175,904	-0.09(-1.54%)
Aug 12, 2020	5.985	6.026	5.913	5.921	278,805	+0.01(+0.14%)
Aug 11, 2020	6.073	6.153	5.913	5.913	569,795	-0.06(-0.94%)
Aug 10, 2020	5.801	5.969	5.801	5.969	271,341	+0.15(+2.62%)
Aug 07, 2020	5.745	5.817	5.632	5.817	193,067	+0.06(+0.97%)
Aug 06, 2020	5.809	5.825	5.720	5.761	118,355	-0.02(-0.28%)
Aug 05, 2020	5.777	5.849	5.777	5.777	175,373	+0.05(+0.84%)
Aug 04, 2020	5.576	5.728	5.576	5.728	161,367	+0.10(+1.85%)
Aug 03, 2020	5.592	5.640	5.568	5.624	223,670	+0.04(+0.72%)
Jul 31, 2020	5.600	5.600	5.544	5.584	216,998	-0.02(-0.29%)
Jul 30, 2020	5.680	5.680	5.568	5.600	246,178	-0.18(-3.06%)
Jul 29, 2020	5.632	5.777	5.632	5.777	116,195	+0.13(+2.27%)
Jul 28, 2020	5.720	5.753	5.616	5.648	163,999	-0.12(-2.09%)
Jul 27, 2020	5.680	5.769	5.680	5.769	111,297	+0.09(+1.55%)
Jul 24, 2020	5.688	5.737	5.664	5.680	310,229	-0.02(-0.42%)
Jul 23, 2020	5.672	5.745	5.672	5.704	155,300	+0.01(+0.14%)
Jul 22, 2020	5.769	5.769	5.696	5.696	201,462	-0.11(-1.93%)
Jul 21, 2020	5.648	5.881	5.648	5.809	365,509	+0.21(+3.72%)
Jul 20, 2020	5.640	5.698	5.592	5.600	228,186	-0.06(-1.13%)
Jul 17, 2020	5.704	5.728	5.648	5.664	178,609	-0.02(-0.28%)
Jul 16, 2020	5.680	5.753	5.632	5.680	138,502	-0.03(-0.56%)
Jul 15, 2020	5.688	5.793	5.680	5.712	183,075	+0.08(+1.42%)
Jul 14, 2020	5.464	5.640	5.424	5.632	174,541	+0.17(+3.19%)
Jul 13, 2020	5.482	5.562	5.450	5.458	234,958	-0.02(-0.44%)
Jul 10, 2020	5.307	5.482	5.307	5.482	102,283	+0.14(+2.53%)
Jul 09, 2020	5.514	5.570	5.323	5.347	252,271	-0.22(-4.01%)
Jul 08, 2020	5.466	5.625	5.466	5.570	157,757	+0.03(+0.58%)
Jul 07, 2020	5.641	5.681	5.530	5.538	179,486	-0.12(-2.11%)
Jul 06, 2020	5.761	5.777	5.594	5.657	265,185	-0.02(-0.28%)
Jul 02, 2020	5.697	5.753	5.649	5.673	96,259	+0.06(+1.14%)
Jul 01, 2020	5.785	5.785	5.594	5.609	200,392	-0.15(-2.63%)
Jun 30, 2020	5.538	5.769	5.506	5.761	352,182	+0.18(+3.29%)
Jun 29, 2020	5.514	5.617	5.514	5.578	172,462	+0.07(+1.30%)
Jun 26, 2020	5.625	5.625	5.490	5.506	265,937	-0.14(-2.54%)
Jun 25, 2020	5.530	5.665	5.530	5.649	291,914	+0.05(+0.85%)
Jun 24, 2020	5.761	5.761	5.544	5.602	277,194	-0.21(-3.57%)
Jun 23, 2020	5.864	5.928	5.809	5.809	190,681	-0.03(-0.55%)
Jun 22, 2020	5.745	5.857	5.745	5.841	119,725	+0.06(+1.10%)
Jun 19, 2020	5.976	5.992	5.777	5.777	194,652	-0.08(-1.36%)
Jun 18, 2020	5.745	5.904	5.721	5.857	207,479	+0.06(+1.10%)
Jun 17, 2020	5.936	5.968	5.793	5.793	277,659	-0.14(-2.28%)
Jun 16, 2020	5.984	6.032	5.841	5.928	331,003	+0.14(+2.34%)
Jun 15, 2020	5.562	5.849	5.530	5.793	272,099	+0.05(+0.83%)
Jun 12, 2020	5.849	5.917	5.625	5.745	320,153	+0.13(+2.23%)
Jun 11, 2020	5.889	5.956	5.596	5.620	452,572	-0.59(-9.55%)
Jun 10, 2020	6.356	6.356	6.141	6.214	248,185	-0.17(-2.61%)
Jun 09, 2020	6.530	6.530	6.348	6.380	331,027	-0.26(-3.93%)
Jun 08, 2020	6.601	6.673	6.483	6.641	389,025	+0.16(+2.44%)
Jun 05, 2020	6.332	6.562	6.332	6.483	362,715	+0.35(+5.68%)
Jun 04, 2020	6.134	6.174	6.047	6.134	206,933	-0.01(-0.13%)
Jun 03, 2020	6.087	6.142	6.071	6.142	203,858	+0.13(+2.11%)
Jun 02, 2020	5.944	6.031	5.944	6.016	180,450	+0.12(+2.01%)