BlackRock Energy and Resources Trust (NY: BGR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	5.545	5.545	5.161	5.196	0	-0.09(-1.70%)
Jan 29, 2009	5.449	5.449	5.215	5.286	197,720	-0.19(-3.40%)
Jan 28, 2009	5.545	5.606	5.436	5.472	733,684	-0.03(-0.47%)
Jan 27, 2009	5.363	5.558	5.199	5.497	390,870	+0.18(+3.44%)
Jan 26, 2009	4.837	5.382	4.837	5.315	529,506	+0.22(+4.41%)
Jan 23, 2009	4.840	5.129	4.837	5.090	447,328	+0.16(+3.15%)
Jan 22, 2009	4.978	4.984	4.847	4.935	451,418	-0.03(-0.68%)
Jan 21, 2009	4.792	4.968	4.552	4.968	409,317	+0.21(+4.38%)
Jan 20, 2009	4.933	4.968	4.760	4.760	398,136	-0.24(-4.87%)
Jan 16, 2009	5.161	5.167	4.956	5.004	362,443	-0.09(-1.82%)
Jan 15, 2009	5.071	5.164	4.760	5.097	629,497	+0.01(+0.26%)
Jan 14, 2009	5.097	5.202	4.888	5.083	589,074	-0.07(-1.38%)
Jan 13, 2009	4.981	5.273	4.981	5.154	405,942	+0.09(+1.84%)
Jan 12, 2009	5.350	5.350	4.936	5.061	488,562	-0.32(-6.01%)
Jan 09, 2009	5.347	5.443	5.180	5.385	543,223	+0.04(+0.66%)
Jan 08, 2009	5.298	5.350	5.129	5.350	498,923	+0.08(+1.52%)
Jan 07, 2009	5.545	5.561	5.254	5.270	941,475	-0.30(-5.46%)
Jan 06, 2009	5.565	5.718	5.488	5.574	798,041	+0.09(+1.72%)
Jan 05, 2009	5.363	5.670	5.257	5.480	741,982	+0.17(+3.24%)
Jan 02, 2009	4.923	5.449	4.879	5.308	0	+0.43(+8.80%)
Jan 01, 2009	4.808	4.882	4.609	4.879	0	+0.00(+0.00%)
Dec 31, 2008	4.808	4.882	4.609	4.879	662,903	+0.07(+1.47%)
Dec 30, 2008	4.580	4.843	4.552	4.808	891,634	+0.22(+4.90%)
Dec 29, 2008	4.757	4.757	4.488	4.584	879,785	+0.02(+0.49%)
Dec 26, 2008	4.564	4.593	4.491	4.561	335,092	+0.00(+0.00%)
Dec 24, 2008	4.465	4.561	4.379	4.561	467,825	+0.14(+3.07%)
Dec 23, 2008	4.661	4.661	4.343	4.425	692,718	-0.09(-2.01%)
Dec 22, 2008	4.731	4.802	4.369	4.516	1,003,892	-0.27(-5.56%)
Dec 19, 2008	4.616	4.840	4.439	4.782	1,583,280	+0.46(+10.52%)
Dec 18, 2008	4.847	4.879	4.325	4.327	690,248	-0.65(-13.07%)
Dec 17, 2008	5.013	5.013	4.661	4.978	568,038	+0.15(+3.12%)
Dec 16, 2008	4.600	4.879	4.587	4.827	526,442	+0.28(+6.06%)
Dec 15, 2008	4.619	4.702	4.462	4.552	503,371	-0.04(-0.84%)
Dec 12, 2008	4.536	4.673	4.488	4.590	431,467	-0.08(-1.65%)
Dec 11, 2008	4.882	4.997	4.667	4.667	763,883	-0.01(-0.27%)
Dec 10, 2008	4.305	4.693	4.305	4.680	465,020	+0.39(+9.20%)
Dec 09, 2008	4.295	4.516	4.215	4.286	578,679	-0.01(-0.22%)
Dec 08, 2008	4.484	4.484	4.135	4.295	803,788	+0.35(+8.77%)
Dec 05, 2008	3.693	3.962	3.571	3.949	619,897	+0.10(+2.50%)
Dec 04, 2008	4.055	4.356	3.818	3.853	855,339	-0.54(-12.39%)
Dec 03, 2008	4.154	4.411	4.093	4.398	513,560	+0.14(+3.39%)
Dec 02, 2008	4.138	4.292	4.135	4.254	474,052	+0.16(+3.92%)
Dec 01, 2008	4.529	4.529	4.093	4.093	463,055	-0.50(-10.95%)
Nov 28, 2008	4.638	4.664	4.526	4.597	421,094	-0.07(-1.51%)
Nov 26, 2008	4.234	4.667	4.231	4.667	478,806	+0.34(+7.93%)
Nov 25, 2008	4.289	4.359	4.087	4.324	354,141	+0.13(+3.13%)
Nov 24, 2008	3.927	4.282	3.859	4.193	682,180	+0.49(+13.34%)
Nov 21, 2008	3.664	3.753	3.366	3.699	821,477	+0.13(+3.78%)
Nov 20, 2008	4.189	4.189	3.491	3.564	693,236	-0.73(-16.95%)
Nov 19, 2008	4.584	4.638	4.247	4.292	419,784	-0.29(-6.36%)
Nov 18, 2008	4.715	4.750	4.523	4.584	294,769	-0.17(-3.61%)
Nov 17, 2008	4.808	4.808	4.561	4.755	447,384	-0.06(-1.22%)
Nov 14, 2008	4.808	5.026	4.802	4.814	510,871	-0.13(-2.61%)
Nov 13, 2008	4.689	5.004	4.439	4.943	763,590	+0.14(+2.87%)
Nov 12, 2008	5.084	5.093	4.670	4.805	340,655	-0.32(-6.31%)
Nov 11, 2008	5.190	5.257	4.988	5.129	305,433	-0.14(-2.68%)
Nov 10, 2008	5.391	5.391	5.132	5.270	482,447	+0.14(+2.69%)
Nov 07, 2008	5.202	5.414	5.129	5.132	472,205	-0.07(-1.25%)
Nov 06, 2008	5.670	5.670	5.177	5.197	481,446	-0.54(-9.48%)
Nov 05, 2008	5.962	6.010	5.728	5.741	345,793	-0.29(-4.78%)
Nov 04, 2008	5.677	6.029	5.677	6.029	392,870	+0.39(+6.87%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.