BlackRock Energy and Resources Trust (NY: BGR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	7.693	7.731	7.586	7.677	156,982	+0.00(+0.04%)
Nov 27, 2009	7.565	7.712	7.497	7.674	130,265	-0.12(-1.56%)
Nov 25, 2009	7.738	7.824	7.712	7.795	123,230	+0.13(+1.76%)
Nov 24, 2009	7.696	7.731	7.616	7.661	237,266	-0.01(-0.13%)
Nov 23, 2009	7.741	7.799	7.651	7.670	241,197	+0.04(+0.59%)
Nov 20, 2009	7.581	7.709	7.535	7.626	151,295	+0.03(+0.36%)
Nov 19, 2009	7.757	7.757	7.549	7.598	194,391	-0.21(-2.65%)
Nov 18, 2009	7.770	7.805	7.725	7.805	185,054	+0.04(+0.50%)
Nov 17, 2009	7.696	7.772	7.651	7.767	183,079	+0.03(+0.33%)
Nov 16, 2009	7.674	7.760	7.667	7.741	305,092	+0.11(+1.39%)
Nov 13, 2009	7.622	7.658	7.536	7.635	155,151	+0.02(+0.25%)
Nov 12, 2009	7.558	7.818	7.558	7.616	257,026	-0.15(-1.98%)
Nov 11, 2009	7.712	7.779	7.682	7.770	184,636	+0.11(+1.42%)
Nov 10, 2009	7.735	7.735	7.571	7.661	206,324	-0.04(-0.54%)
Nov 09, 2009	7.613	7.731	7.581	7.703	220,884	+0.21(+2.87%)
Nov 06, 2009	7.578	7.662	7.417	7.488	191,727	-0.12(-1.60%)
Nov 05, 2009	7.533	7.628	7.520	7.610	210,842	+0.16(+2.20%)
Nov 04, 2009	7.148	7.533	7.142	7.446	340,343	+0.14(+1.89%)
Nov 03, 2009	7.206	7.337	7.055	7.308	255,878	+0.07(+0.93%)
Nov 02, 2009	7.148	7.346	7.055	7.241	296,304	+0.15(+2.08%)
Oct 30, 2009	7.372	7.459	7.055	7.094	302,753	-0.36(-4.82%)
Oct 29, 2009	7.331	7.453	7.190	7.453	372,220	+0.32(+4.49%)
Oct 28, 2009	7.558	7.558	7.116	7.132	493,001	-0.42(-5.56%)
Oct 27, 2009	7.539	7.597	7.446	7.552	398,488	+0.01(+0.08%)
Oct 26, 2009	7.779	7.824	7.507	7.545	313,207	-0.17(-2.16%)
Oct 23, 2009	7.741	7.741	7.664	7.712	281,526	-0.11(-1.35%)
Oct 22, 2009	7.802	7.818	7.667	7.818	363,759	-0.02(-0.26%)
Oct 21, 2009	8.013	8.065	7.745	7.838	440,608	+0.05(+0.63%)
Oct 20, 2009	7.683	7.789	7.667	7.789	387,775	-0.04(-0.57%)
Oct 19, 2009	7.767	7.834	7.696	7.834	289,431	+0.13(+1.75%)
Oct 16, 2009	7.770	7.818	7.667	7.699	418,311	-0.07(-0.91%)
Oct 15, 2009	7.783	7.821	7.751	7.770	375,830	-0.03(-0.33%)
Oct 14, 2009	7.767	7.812	7.706	7.795	302,697	+0.16(+2.10%)
Oct 13, 2009	7.674	7.699	7.584	7.635	247,920	-0.04(-0.46%)
Oct 12, 2009	7.795	7.821	7.655	7.670	322,828	+0.03(+0.34%)
Oct 09, 2009	7.645	7.677	7.584	7.645	260,605	+0.00(+0.04%)
Oct 08, 2009	7.571	7.664	7.501	7.642	525,154	+0.19(+2.54%)
Oct 07, 2009	7.401	7.504	7.372	7.453	462,075	+0.03(+0.43%)
Oct 06, 2009	7.228	7.436	7.215	7.420	515,991	+0.32(+4.47%)
Oct 05, 2009	6.933	7.103	6.892	7.103	237,079	+0.18(+2.55%)
Oct 02, 2009	6.770	6.927	6.674	6.927	415,217	+0.00(+0.00%)
Oct 01, 2009	7.196	7.206	6.927	6.927	475,943	-0.31(-4.30%)
Sep 30, 2009	7.581	7.581	7.186	7.238	304,356	-0.05(-0.70%)
Sep 29, 2009	6.725	7.295	6.725	7.289	259,631	+0.07(+0.98%)
Sep 28, 2009	7.164	7.222	7.103	7.219	197,683	+0.15(+2.09%)
Sep 25, 2009	7.142	7.167	7.033	7.071	186,139	+0.04(+0.50%)
Sep 24, 2009	7.366	7.366	7.020	7.036	448,748	-0.26(-3.56%)
Sep 23, 2009	7.350	7.407	7.238	7.295	291,990	-0.06(-0.78%)
Sep 22, 2009	7.340	7.369	7.289	7.353	235,375	+0.18(+2.50%)
Sep 21, 2009	7.090	7.212	7.084	7.174	202,858	-0.08(-1.10%)
Sep 18, 2009	7.331	7.366	7.209	7.254	207,600	-0.07(-1.01%)
Sep 17, 2009	7.366	7.449	7.283	7.328	301,411	+0.04(+0.48%)
Sep 16, 2009	7.183	7.488	7.183	7.292	450,011	+0.10(+1.43%)
Sep 15, 2009	7.084	7.218	7.084	7.190	258,805	+0.10(+1.41%)
Sep 14, 2009	7.049	7.131	7.020	7.090	252,724	-0.01(-0.10%)
Sep 11, 2009	7.177	7.251	7.094	7.097	332,156	-0.10(-1.42%)
Sep 10, 2009	7.020	7.212	7.017	7.199	262,246	+0.14(+2.00%)
Sep 09, 2009	7.020	7.058	6.946	7.058	290,598	+0.09(+1.24%)
Sep 08, 2009	6.831	6.974	6.831	6.972	265,434	+0.21(+3.18%)
Sep 04, 2009	6.571	6.757	6.571	6.757	178,072	+0.16(+2.50%)
Sep 03, 2009	6.597	6.626	6.504	6.592	221,811	+0.08(+1.16%)
Sep 02, 2009	6.597	6.597	6.430	6.517	263,313	-0.02(-0.25%)

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.