BlackRock Energy and Resources Trust (NY: BGR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	8.449	8.449	8.271	8.342	231,542	-0.13(-1.49%)
May 30, 2012	8.564	8.583	8.423	8.468	497,937	-0.20(-2.31%)
May 29, 2012	8.598	8.716	8.572	8.668	168,111	+0.13(+1.48%)
May 25, 2012	8.564	8.601	8.505	8.542	127,343	-0.02(-0.26%)
May 24, 2012	8.624	8.642	8.490	8.564	254,804	+0.00(+0.00%)
May 23, 2012	8.457	8.564	8.330	8.564	281,961	+0.07(+0.83%)
May 22, 2012	8.471	8.579	8.434	8.494	262,903	+0.06(+0.70%)
May 21, 2012	8.297	8.434	8.275	8.434	287,804	+0.18(+2.20%)
May 18, 2012	8.449	8.449	8.215	8.253	398,363	-0.19(-2.20%)
May 17, 2012	8.538	8.549	8.434	8.438	238,667	-0.11(-1.30%)
May 16, 2012	8.661	8.720	8.535	8.549	259,251	-0.10(-1.12%)
May 15, 2012	8.746	8.772	8.605	8.646	253,495	-0.16(-1.77%)
May 14, 2012	8.869	8.872	8.768	8.802	244,262	-0.14(-1.62%)
May 11, 2012	8.965	9.043	8.918	8.946	154,491	-0.04(-0.41%)
May 10, 2012	8.998	9.084	8.972	8.984	204,762	+0.05(+0.58%)
May 09, 2012	8.809	8.987	8.795	8.932	375,027	-0.07(-0.74%)
May 08, 2012	8.972	9.024	8.906	8.998	574,398	-0.09(-0.98%)
May 07, 2012	9.061	9.106	9.010	9.087	227,799	-0.06(-0.61%)
May 04, 2012	9.251	9.262	9.095	9.143	314,615	-0.22(-2.30%)
May 03, 2012	9.407	9.421	9.314	9.358	141,545	-0.09(-0.90%)
May 02, 2012	9.444	9.459	9.403	9.444	283,529	-0.10(-1.09%)

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.