BlackRock Energy and Resources Trust (NY: BGR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	8.529	8.584	8.452	8.568	327,897	+0.03(+0.30%)
Oct 30, 2006	8.600	8.718	8.536	8.542	346,305	-0.14(-1.59%)
Oct 27, 2006	8.664	8.734	8.657	8.680	219,638	+0.00(+0.00%)
Oct 26, 2006	8.654	8.696	8.654	8.680	354,416	+0.03(+0.30%)
Oct 25, 2006	8.568	8.670	8.558	8.654	443,020	+0.06(+0.75%)
Oct 24, 2006	8.443	8.590	8.443	8.590	357,536	+0.11(+1.25%)
Oct 23, 2006	8.500	8.555	8.452	8.484	429,917	-0.07(-0.86%)
Oct 20, 2006	8.587	8.606	8.520	8.558	390,607	-0.05(-0.63%)
Oct 19, 2006	8.478	8.616	8.475	8.613	534,432	+0.13(+1.59%)
Oct 18, 2006	8.375	8.516	8.375	8.478	403,710	+0.06(+0.76%)
Oct 17, 2006	8.363	8.414	8.302	8.414	431,789	+0.04(+0.46%)
Oct 16, 2006	8.295	8.379	8.260	8.375	356,288	+0.10(+1.20%)
Oct 13, 2006	8.186	8.295	8.173	8.276	338,817	+0.03(+0.31%)
Oct 12, 2006	8.173	8.250	8.173	8.250	384,055	+0.04(+0.55%)
Oct 11, 2006	8.222	8.311	8.170	8.205	435,533	-0.02(-0.23%)
Oct 10, 2006	8.109	8.247	8.094	8.225	313,546	+0.13(+1.62%)
Oct 09, 2006	8.154	8.241	8.080	8.093	528,817	-0.05(-0.63%)
Oct 06, 2006	8.077	8.148	7.988	8.145	356,288	+0.07(+0.91%)
Oct 05, 2006	7.946	8.071	7.946	8.071	492,314	+0.16(+1.98%)
Oct 04, 2006	7.946	7.984	7.853	7.914	502,610	-0.02(-0.28%)
Oct 03, 2006	8.122	8.122	7.936	7.936	470,475	-0.18(-2.25%)
Oct 02, 2006	8.055	8.141	8.045	8.119	362,216	+0.04(+0.44%)
Sep 29, 2006	8.113	8.125	8.029	8.084	361,280	-0.03(-0.32%)
Sep 28, 2006	8.010	8.113	7.949	8.109	508,538	+0.12(+1.57%)
Sep 27, 2006	7.914	7.984	7.821	7.984	692,922	+0.13(+1.67%)
Sep 26, 2006	7.798	7.920	7.709	7.853	755,007	+0.05(+0.70%)
Sep 25, 2006	7.856	7.866	7.712	7.798	653,299	-0.07(-0.86%)
Sep 22, 2006	7.930	7.959	7.853	7.866	358,784	-0.05(-0.69%)
Sep 21, 2006	7.939	7.968	7.879	7.920	555,960	-0.02(-0.24%)
Sep 20, 2006	7.955	8.013	7.933	7.939	547,536	-0.04(-0.56%)
Sep 19, 2006	8.093	8.102	7.965	7.984	413,694	-0.09(-1.07%)
Sep 18, 2006	8.000	8.141	7.946	8.071	477,027	+0.14(+1.74%)
Sep 15, 2006	7.975	7.991	7.901	7.933	423,989	-0.04(-0.44%)
Sep 14, 2006	7.988	8.077	7.933	7.968	489,818	-0.02(-0.24%)
Sep 13, 2006	7.943	8.007	7.879	7.988	823,956	-0.27(-3.26%)
Sep 12, 2006	8.180	8.308	8.180	8.257	563,447	+0.05(+0.63%)
Sep 11, 2006	8.382	8.385	8.205	8.205	577,175	-0.23(-2.70%)
Sep 08, 2006	8.510	8.539	8.412	8.433	379,999	-0.08(-0.94%)
Sep 07, 2006	8.561	8.622	8.497	8.513	418,997	-0.04(-0.52%)
Sep 06, 2006	8.629	8.645	8.513	8.558	938,767	-0.10(-1.18%)
Sep 05, 2006	8.593	8.664	8.574	8.661	355,664	+0.07(+0.78%)
Sep 01, 2006	8.520	8.603	8.520	8.593	153,185	+0.08(+0.90%)
Aug 31, 2006	8.488	8.571	8.443	8.516	239,917	+0.06(+0.76%)
Aug 30, 2006	8.555	8.558	8.423	8.452	509,474	-0.09(-1.05%)
Aug 29, 2006	8.696	8.696	8.516	8.542	452,692	-0.14(-1.59%)
Aug 28, 2006	8.635	8.686	8.609	8.680	365,336	-0.02(-0.26%)
Aug 25, 2006	8.677	8.722	8.664	8.702	197,799	+0.05(+0.56%)
Aug 24, 2006	8.597	8.654	8.597	8.654	320,410	+0.07(+0.86%)
Aug 23, 2006	8.693	8.693	8.561	8.581	372,199	-0.12(-1.40%)
Aug 22, 2006	8.625	8.715	8.616	8.702	250,213	+0.03(+0.37%)
Aug 21, 2006	8.645	8.709	8.597	8.670	274,548	+0.01(+0.11%)
Aug 18, 2006	8.545	8.661	8.500	8.661	277,980	+0.14(+1.62%)
Aug 17, 2006	8.516	8.555	8.462	8.523	307,618	+0.01(+0.15%)
Aug 16, 2006	8.590	8.645	8.478	8.510	292,643	-0.09(-1.08%)
Aug 15, 2006	8.574	8.639	8.520	8.603	243,973	+0.05(+0.64%)
Aug 14, 2006	8.654	8.670	8.494	8.548	260,196	-0.15(-1.73%)
Aug 11, 2006	8.683	8.699	8.638	8.699	164,416	+0.02(+0.18%)
Aug 10, 2006	8.677	8.699	8.616	8.683	227,750	-0.03(-0.33%)
Aug 09, 2006	8.760	8.814	8.673	8.712	374,695	-0.01(-0.11%)
Aug 08, 2006	8.766	8.795	8.680	8.722	295,139	-0.03(-0.33%)
Aug 07, 2006	8.811	8.814	8.741	8.750	250,213	-0.03(-0.29%)
Aug 04, 2006	8.750	8.814	8.715	8.776	280,163	+0.03(+0.37%)
Aug 03, 2006	8.625	8.747	8.577	8.744	203,727	+0.06(+0.70%)
Aug 02, 2006	8.686	8.766	8.661	8.683	349,424	+0.06(+0.71%)

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.