BlackRock Energy and Resources Trust (NY: BGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	13.02	13.19	13.14	13.19	188,871	+0.25(+1.92%)
Mar 27, 2024	12.87	12.95	12.87	12.94	72,858	+0.03(+0.23%)
Mar 26, 2024	13.04	13.04	12.91	12.91	49,971	-0.12(-0.92%)
Mar 25, 2024	12.97	13.09	12.95	13.03	45,655	+0.09(+0.69%)
Mar 22, 2024	12.94	12.95	12.86	12.94	37,978	+0.02(+0.15%)
Mar 21, 2024	12.85	12.93	12.85	12.92	63,013	+0.03(+0.27%)
Mar 20, 2024	12.81	12.90	12.75	12.88	56,925	-0.02(-0.12%)
Mar 19, 2024	12.78	12.91	12.78	12.90	61,401	+0.11(+0.86%)
Mar 18, 2024	12.84	12.88	12.74	12.79	60,037	+0.02(+0.16%)
Mar 15, 2024	12.71	12.84	12.71	12.77	46,281	+0.05(+0.39%)
Mar 14, 2024	12.78	12.78	12.68	12.72	50,700	-0.00(-0.03%)
Mar 13, 2024	12.56	12.77	12.56	12.72	54,602	+0.19(+1.50%)
Mar 12, 2024	12.56	12.57	12.50	12.53	59,768	-0.02(-0.16%)
Mar 11, 2024	12.47	12.56	12.43	12.55	37,291	+0.09(+0.72%)
Mar 08, 2024	12.44	12.47	12.40	12.46	51,904	+0.02(+0.19%)
Mar 07, 2024	12.30	12.47	12.28	12.44	64,432	+0.09(+0.72%)
Mar 06, 2024	12.36	12.43	12.32	12.35	83,195	+0.09(+0.77%)
Mar 05, 2024	12.16	12.31	12.13	12.26	82,185	+0.06(+0.49%)
Mar 04, 2024	12.38	12.38	12.17	12.20	109,881	-0.17(-1.36%)
Mar 01, 2024	12.21	12.41	12.21	12.37	107,064	+0.20(+1.63%)
Feb 29, 2024	12.20	12.28	12.14	12.17	165,495	+0.05(+0.41%)
Feb 28, 2024	12.08	12.20	12.08	12.12	43,998	-0.01(-0.08%)
Feb 27, 2024	12.19	12.25	12.11	12.13	63,555	-0.06(-0.49%)
Feb 26, 2024	12.19	12.26	12.18	12.19	57,092	+0.00(+0.00%)
Feb 23, 2024	12.21	12.23	12.13	12.19	44,067	-0.07(-0.57%)
Feb 22, 2024	12.24	12.30	12.18	12.26	47,051	+0.01(+0.08%)
Feb 21, 2024	12.03	12.30	12.01	12.25	50,150	+0.18(+1.48%)
Feb 20, 2024	12.18	12.19	12.05	12.07	51,167	-0.07(-0.57%)
Feb 16, 2024	12.19	12.23	12.10	12.14	64,140	-0.05(-0.41%)
Feb 15, 2024	11.95	12.23	11.93	12.19	42,245	+0.24(+1.99%)
Feb 14, 2024	12.08	12.15	11.94	11.95	88,002	-0.08(-0.69%)
Feb 13, 2024	12.12	12.16	11.99	12.03	64,080	-0.07(-0.57%)
Feb 12, 2024	11.92	12.12	11.91	12.10	95,862	+0.23(+1.91%)
Feb 09, 2024	11.99	11.99	11.86	11.88	57,566	-0.04(-0.33%)
Feb 08, 2024	11.82	11.95	11.82	11.92	43,372	+0.09(+0.75%)
Feb 07, 2024	11.85	11.93	11.79	11.83	125,488	-0.03(-0.25%)
Feb 06, 2024	11.85	11.98	11.85	11.86	64,182	+0.00(+0.00%)
Feb 05, 2024	11.89	11.89	11.70	11.86	67,455	-0.03(-0.25%)
Feb 02, 2024	11.91	11.96	11.87	11.89	83,284	-0.05(-0.41%)
Feb 01, 2024	12.00	12.06	11.89	11.93	177,128	+0.01(+0.08%)
Jan 31, 2024	12.04	12.08	11.90	11.93	117,365	-0.19(-1.54%)
Jan 30, 2024	11.99	12.13	11.96	12.11	78,323	+0.03(+0.24%)
Jan 29, 2024	12.13	12.13	11.96	12.08	84,352	-0.01(-0.08%)
Jan 26, 2024	12.09	12.11	11.95	12.09	62,692	+0.01(+0.08%)
Jan 25, 2024	12.04	12.08	11.90	12.08	77,262	+0.20(+1.66%)
Jan 24, 2024	11.87	11.93	11.81	11.89	81,476	+0.09(+0.75%)
Jan 23, 2024	11.68	11.84	11.68	11.80	111,452	+0.11(+0.93%)
Jan 22, 2024	11.73	11.80	11.69	11.69	130,919	-0.12(-1.00%)
Jan 19, 2024	11.88	11.93	11.76	11.81	47,368	-0.05(-0.41%)
Jan 18, 2024	11.84	12.02	11.84	11.86	68,055	+0.02(+0.17%)
Jan 17, 2024	12.09	12.16	11.79	11.84	61,160	-0.35(-2.91%)
Jan 16, 2024	12.45	12.45	12.19	12.19	58,208	-0.26(-2.06%)
Jan 12, 2024	12.42	12.46	12.38	12.45	48,563	+0.20(+1.61%)
Jan 11, 2024	12.27	12.36	12.24	12.25	53,779	+0.04(+0.29%)
Jan 10, 2024	12.25	12.32	12.17	12.21	68,408	-0.06(-0.48%)
Jan 09, 2024	12.26	12.28	12.09	12.27	50,452	-0.02(-0.16%)
Jan 08, 2024	12.27	12.29	12.16	12.29	127,951	-0.05(-0.40%)
Jan 05, 2024	12.37	12.41	12.29	12.34	135,533	+0.01(+0.08%)
Jan 04, 2024	12.53	12.53	12.32	12.33	100,565	-0.15(-1.18%)
Jan 03, 2024	12.34	12.54	12.27	12.48	117,715	+0.14(+1.11%)