BlackRock Energy and Resources Trust (NY: BGR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	8.332	8.376	8.299	8.363	231,281	-0.02(-0.23%)
May 30, 2017	8.395	8.423	8.357	8.382	116,684	-0.05(-0.60%)
May 26, 2017	8.539	8.590	8.407	8.432	229,061	-0.08(-0.89%)
May 25, 2017	8.583	8.665	8.464	8.508	199,632	-0.12(-1.39%)
May 24, 2017	8.671	8.678	8.577	8.627	109,455	-0.01(-0.15%)
May 23, 2017	8.678	8.678	8.613	8.640	86,269	-0.01(-0.07%)
May 22, 2017	8.640	8.653	8.558	8.646	188,364	+0.09(+1.10%)
May 19, 2017	8.596	8.615	8.539	8.552	194,288	+0.04(+0.52%)
May 18, 2017	8.451	8.533	8.418	8.508	111,951	+0.01(+0.07%)
May 17, 2017	8.533	8.558	8.470	8.502	162,042	-0.03(-0.37%)
May 16, 2017	8.671	8.671	8.527	8.533	124,910	-0.11(-1.31%)
May 15, 2017	8.697	8.703	8.609	8.646	134,701	+0.08(+0.88%)
May 12, 2017	8.552	8.602	8.527	8.571	120,741	+0.03(+0.29%)
May 11, 2017	8.621	8.627	8.533	8.546	115,129	-0.04(-0.46%)
May 10, 2017	8.541	8.617	8.535	8.585	175,947	+0.09(+1.03%)
May 09, 2017	8.535	8.585	8.447	8.497	122,235	-0.02(-0.22%)
May 08, 2017	8.522	8.541	8.472	8.516	124,969	-0.01(-0.07%)
May 05, 2017	8.347	8.522	8.326	8.522	160,782	+0.21(+2.48%)
May 04, 2017	8.428	8.435	8.272	8.316	223,267	-0.15(-1.77%)
May 03, 2017	8.410	8.504	8.397	8.466	167,592	+0.05(+0.59%)
May 02, 2017	8.479	8.591	8.391	8.416	100,330	-0.07(-0.81%)

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.