BlackRock Energy and Resources Trust (NY: BGR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	10.00	10.09	9.996	10.06	358,180	+0.05(+0.51%)
Feb 27, 2013	9.886	10.02	9.879	10.01	166,210	+0.11(+1.15%)
Feb 26, 2013	9.839	9.896	9.738	9.894	224,419	+0.10(+1.00%)
Feb 25, 2013	10.02	10.07	9.789	9.796	312,252	-0.18(-1.80%)
Feb 22, 2013	10.00	10.01	9.902	9.976	185,695	+0.04(+0.35%)
Feb 21, 2013	10.02	10.02	9.839	9.941	504,611	-0.07(-0.70%)
Feb 20, 2013	10.26	10.26	10.00	10.01	326,593	-0.21(-2.10%)
Feb 19, 2013	10.20	10.25	10.17	10.23	187,706	+0.05(+0.54%)
Feb 15, 2013	10.28	10.28	10.13	10.17	289,886	-0.09(-0.84%)
Feb 14, 2013	10.19	10.27	10.14	10.26	290,689	+0.09(+0.84%)
Feb 13, 2013	10.20	10.20	10.15	10.17	169,189	-0.01(-0.11%)
Feb 12, 2013	10.16	10.20	10.12	10.18	397,150	+0.01(+0.08%)
Feb 11, 2013	10.17	10.20	10.14	10.18	200,942	-0.00(-0.04%)
Feb 08, 2013	10.14	10.20	10.14	10.18	188,697	+0.06(+0.58%)
Feb 07, 2013	10.14	10.16	10.07	10.12	190,675	-0.00(-0.04%)
Feb 06, 2013	10.06	10.13	10.05	10.12	280,998	+0.13(+1.33%)
Feb 04, 2013	10.02	10.04	9.976	9.992	193,270	-0.08(-0.81%)
Feb 01, 2013	10.08	10.11	10.02	10.07	124,210	+0.08(+0.78%)
Jan 31, 2013	9.957	10.02	9.949	9.996	290,543	-0.04(-0.39%)
Jan 30, 2013	10.06	10.09	10.01	10.03	259,509	-0.01(-0.08%)
Jan 29, 2013	9.921	10.04	9.910	10.04	264,607	+0.11(+1.14%)
Jan 28, 2013	9.988	9.988	9.890	9.929	222,999	-0.04(-0.35%)
Jan 25, 2013	9.945	9.964	9.890	9.964	103,576	+0.06(+0.63%)
Jan 24, 2013	9.906	9.949	9.867	9.902	220,181	+0.01(+0.08%)
Jan 23, 2013	9.863	9.894	9.828	9.894	282,019	+0.05(+0.52%)
Jan 22, 2013	9.793	9.847	9.734	9.843	262,967	+0.06(+0.60%)
Jan 18, 2013	9.746	9.785	9.714	9.785	168,508	+0.06(+0.64%)
Jan 17, 2013	9.628	9.745	9.628	9.722	206,464	+0.09(+0.93%)
Jan 16, 2013	9.566	9.644	9.550	9.632	98,837	+0.03(+0.33%)
Jan 15, 2013	9.570	9.609	9.546	9.601	199,463	+0.00(+0.04%)
Jan 14, 2013	9.699	9.699	9.574	9.597	163,871	-0.08(-0.81%)
Jan 11, 2013	9.699	9.699	9.640	9.675	135,649	+0.02(+0.16%)
Jan 10, 2013	9.625	9.679	9.621	9.660	173,381	+0.05(+0.53%)
Jan 09, 2013	9.625	9.625	9.582	9.609	207,516	-0.02(-0.20%)
Jan 08, 2013	9.613	9.628	9.539	9.628	229,532	+0.02(+0.16%)
Jan 07, 2013	9.593	9.613	9.523	9.613	199,427	+0.02(+0.20%)
Jan 04, 2013	9.472	9.593	9.453	9.593	227,792	+0.17(+1.78%)
Jan 03, 2013	9.417	9.515	9.402	9.425	179,451	-0.03(-0.33%)
Jan 02, 2013	9.394	9.456	9.202	9.456	202,500	+0.25(+2.76%)
Dec 31, 2012	8.909	9.210	8.909	9.202	464,267	+0.22(+2.48%)
Dec 28, 2012	8.999	8.999	8.913	8.980	316,142	-0.06(-0.65%)
Dec 27, 2012	9.117	9.117	8.933	9.038	284,046	-0.06(-0.69%)
Dec 26, 2012	9.159	9.196	9.054	9.101	222,940	-0.00(-0.04%)
Dec 24, 2012	9.156	9.156	9.023	9.105	160,048	-0.03(-0.34%)
Dec 21, 2012	9.062	9.183	9.062	9.136	230,940	-0.08(-0.89%)
Dec 20, 2012	9.120	9.220	9.105	9.218	314,343	+0.07(+0.81%)
Dec 19, 2012	9.171	9.214	9.136	9.144	392,270	+0.03(+0.28%)
Dec 18, 2012	9.042	9.132	9.011	9.118	368,781	+0.11(+1.19%)
Dec 17, 2012	8.961	9.026	8.949	9.011	361,731	+0.07(+0.77%)
Dec 14, 2012	8.965	8.973	8.911	8.942	184,502	-0.05(-0.51%)
Dec 13, 2012	9.022	9.034	8.938	8.988	224,031	-0.07(-0.76%)
Dec 12, 2012	9.061	9.103	9.045	9.057	261,821	+0.03(+0.38%)
Dec 11, 2012	9.026	9.092	9.007	9.022	262,680	+0.00(+0.00%)
Dec 10, 2012	8.999	9.026	8.969	9.022	213,630	+0.03(+0.38%)
Dec 07, 2012	8.996	8.996	8.919	8.988	195,596	+0.04(+0.43%)
Dec 06, 2012	8.953	8.984	8.903	8.949	228,309	+0.00(+0.02%)
Dec 05, 2012	8.996	9.026	8.915	8.948	240,436	-0.04(-0.45%)

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.