BlackRock Energy and Resources Trust (NY: BGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	10.75	10.89	10.69	10.85	167,510	+0.06(+0.52%)
May 30, 2023	10.89	10.89	10.72	10.79	219,131	-0.09(-0.86%)
May 26, 2023	10.93	10.98	10.83	10.89	69,481	-0.02(-0.17%)
May 25, 2023	11.01	11.01	10.86	10.91	72,546	-0.18(-1.61%)
May 24, 2023	11.19	11.20	11.07	11.09	57,898	-0.05(-0.42%)
May 23, 2023	11.07	11.22	11.07	11.13	97,901	+0.14(+1.28%)
May 22, 2023	10.96	11.09	10.96	10.99	73,729	-0.02(-0.17%)
May 19, 2023	11.06	11.17	10.99	11.01	125,589	+0.02(+0.17%)
May 18, 2023	10.93	11.02	10.90	10.99	63,979	+0.05(+0.43%)
May 17, 2023	10.88	11.03	10.85	10.94	64,387	+0.13(+1.22%)
May 16, 2023	10.95	10.98	10.81	10.81	67,313	-0.12(-1.12%)
May 15, 2023	11.00	11.13	10.94	10.94	63,306	-0.07(-0.60%)
May 12, 2023	11.21	11.28	11.00	11.00	38,831	-0.20(-1.80%)
May 11, 2023	11.26	11.29	11.13	11.20	63,620	-0.10(-0.91%)
May 10, 2023	11.38	11.45	11.18	11.31	81,731	-0.04(-0.33%)
May 09, 2023	11.19	11.42	11.19	11.34	58,093	+0.15(+1.34%)
May 08, 2023	11.40	11.40	11.18	11.19	43,751	-0.05(-0.42%)
May 05, 2023	11.10	11.27	11.10	11.24	85,216	+0.34(+3.08%)
May 04, 2023	10.97	11.08	10.89	10.90	105,889	-0.10(-0.93%)
May 03, 2023	11.01	11.15	10.94	11.01	90,128	-0.14(-1.26%)
May 02, 2023	11.42	11.51	11.00	11.15	77,445	-0.35(-3.01%)
May 01, 2023	11.62	11.66	11.44	11.49	67,730	-0.21(-1.84%)
Apr 28, 2023	11.44	11.71	11.34	11.71	56,685	+0.32(+2.79%)
Apr 27, 2023	11.30	11.40	11.28	11.39	169,920	+0.06(+0.49%)
Apr 26, 2023	11.35	11.45	11.27	11.33	96,061	-0.03(-0.25%)
Apr 25, 2023	11.56	11.57	11.34	11.36	49,497	-0.23(-2.01%)
Apr 24, 2023	11.40	11.60	11.40	11.60	37,445	+0.22(+1.97%)
Apr 21, 2023	11.48	11.48	11.35	11.37	29,375	-0.07(-0.65%)
Apr 20, 2023	11.47	11.47	11.31	11.45	55,334	-0.07(-0.65%)
Apr 19, 2023	11.52	11.53	11.42	11.52	39,310	-0.05(-0.40%)
Apr 18, 2023	11.55	11.62	11.50	11.57	43,703	+0.00(+0.00%)
Apr 17, 2023	11.64	11.66	11.48	11.57	71,585	-0.07(-0.56%)
Apr 14, 2023	11.66	11.71	11.60	11.63	97,063	-0.04(-0.32%)
Apr 13, 2023	11.66	11.72	11.60	11.67	79,744	+0.07(+0.61%)
Apr 12, 2023	11.71	11.73	11.59	11.60	88,821	+0.00(+0.00%)
Apr 11, 2023	11.59	11.69	11.58	11.60	73,515	+0.07(+0.56%)
Apr 10, 2023	11.52	11.68	11.51	11.53	140,785	+0.05(+0.40%)
Apr 06, 2023	11.68	11.71	11.48	11.49	91,700	-0.16(-1.36%)
Apr 05, 2023	11.57	11.71	11.47	11.65	87,852	+0.07(+0.56%)
Apr 04, 2023	11.86	11.93	11.51	11.58	107,141	-0.21(-1.81%)
Apr 03, 2023	11.66	11.92	11.64	11.79	145,313	+0.49(+4.36%)
Mar 31, 2023	11.24	11.36	11.22	11.30	109,170	+0.14(+1.25%)
Mar 30, 2023	11.26	11.26	11.12	11.16	53,824	-0.01(-0.08%)
Mar 29, 2023	11.15	11.18	10.99	11.17	75,569	+0.15(+1.35%)
Mar 28, 2023	10.86	11.11	10.65	11.02	70,337	+0.14(+1.28%)
Mar 27, 2023	10.89	11.12	10.86	10.88	84,504	+0.04(+0.34%)
Mar 24, 2023	10.73	10.89	10.64	10.85	84,777	+0.02(+0.17%)
Mar 23, 2023	10.84	10.97	10.66	10.83	99,932	+0.04(+0.34%)
Mar 22, 2023	11.07	11.11	10.79	10.79	75,761	-0.27(-2.44%)
Mar 21, 2023	10.99	11.09	10.93	11.06	57,346	+0.29(+2.67%)
Mar 20, 2023	10.47	10.81	10.47	10.77	132,142	+0.26(+2.48%)
Mar 17, 2023	10.47	10.51	10.31	10.51	88,260	+0.02(+0.18%)
Mar 16, 2023	10.30	10.57	10.14	10.49	143,769	+0.06(+0.53%)
Mar 15, 2023	10.65	10.65	10.37	10.44	191,331	-0.53(-4.83%)
Mar 14, 2023	10.99	11.22	10.86	10.97	71,061	-0.03(-0.29%)
Mar 13, 2023	11.07	11.17	10.84	11.00	120,188	-0.25(-2.22%)
Mar 10, 2023	11.46	11.59	11.20	11.25	132,909	-0.19(-1.70%)
Mar 09, 2023	11.63	11.77	11.43	11.44	47,611	-0.18(-1.59%)
Mar 08, 2023	11.65	11.75	11.54	11.63	58,425	-0.06(-0.47%)
Mar 07, 2023	11.83	11.91	11.65	11.68	61,288	-0.21(-1.79%)
Mar 06, 2023	11.96	12.06	11.86	11.90	54,338	-0.02(-0.16%)
Mar 03, 2023	11.73	11.98	11.69	11.91	42,820	+0.11(+0.94%)
Mar 02, 2023	11.73	11.83	11.67	11.80	55,253	+0.08(+0.71%)