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%)
May 01, 2012	9.425	9.592	9.425	9.548	310,710	+0.09(+0.98%)
Apr 30, 2012	9.373	9.455	9.373	9.455	229,149	+0.03(+0.35%)
Apr 27, 2012	9.395	9.440	9.369	9.421	220,509	+0.01(+0.08%)
Apr 26, 2012	9.277	9.421	9.258	9.414	186,717	+0.13(+1.40%)
Apr 25, 2012	9.262	9.284	9.217	9.284	210,387	+0.09(+0.97%)
Apr 24, 2012	9.173	9.242	9.165	9.195	313,201	+0.01(+0.12%)
Apr 23, 2012	9.136	9.184	9.002	9.184	268,551	-0.04(-0.44%)
Apr 20, 2012	9.254	9.299	9.202	9.225	214,693	+0.01(+0.12%)
Apr 19, 2012	9.225	9.280	9.184	9.214	221,789	-0.03(-0.32%)
Apr 18, 2012	9.191	9.266	9.188	9.243	153,570	-0.01(-0.16%)
Apr 17, 2012	9.228	9.298	9.199	9.258	249,406	+0.10(+1.05%)
Apr 16, 2012	9.225	9.266	9.110	9.162	189,843	-0.03(-0.28%)
Apr 13, 2012	9.214	9.258	9.169	9.188	255,397	-0.06(-0.60%)
Apr 12, 2012	9.125	9.288	9.099	9.243	599,911	+0.09(+0.93%)
Apr 11, 2012	9.303	9.362	9.139	9.158	333,367	-0.09(-1.00%)
Apr 10, 2012	9.321	9.407	9.214	9.251	332,440	-0.09(-0.99%)
Apr 09, 2012	9.510	9.567	9.340	9.344	415,661	-0.29(-3.00%)
Apr 05, 2012	9.633	9.700	9.611	9.633	181,373	-0.03(-0.27%)
Apr 04, 2012	9.681	9.732	9.622	9.659	187,536	-0.14(-1.48%)
Apr 03, 2012	9.804	9.841	9.726	9.804	156,378	-0.06(-0.60%)
Apr 02, 2012	9.666	9.907	9.666	9.863	179,271	+0.14(+1.45%)
Mar 30, 2012	9.585	9.722	9.585	9.722	327,079	+0.19(+1.95%)
Mar 29, 2012	9.492	9.566	9.410	9.536	259,512	-0.03(-0.31%)
Mar 28, 2012	9.685	9.692	9.499	9.566	195,247	-0.17(-1.79%)
Mar 27, 2012	9.811	9.811	9.700	9.741	232,162	-0.01(-0.15%)
Mar 26, 2012	9.804	9.878	9.622	9.755	205,743	+0.00(+0.04%)
Mar 23, 2012	9.648	9.755	9.614	9.752	133,331	+0.09(+0.92%)
Mar 22, 2012	9.792	9.792	9.622	9.663	217,013	-0.20(-2.07%)
Mar 21, 2012	9.889	9.889	9.778	9.867	148,075	-0.01(-0.11%)
Mar 20, 2012	9.941	9.941	9.863	9.878	161,361	-0.10(-0.97%)
Mar 19, 2012	9.908	10.00	9.908	9.974	133,988	+0.04(+0.37%)
Mar 16, 2012	9.841	9.965	9.841	9.937	117,644	+0.10(+0.98%)
Mar 15, 2012	9.863	9.863	9.781	9.841	184,003	+0.02(+0.19%)
Mar 14, 2012	9.937	9.956	9.800	9.822	180,007	-0.15(-1.53%)
Mar 13, 2012	9.930	9.974	9.792	9.974	222,228	+0.09(+0.96%)
Mar 12, 2012	9.891	9.927	9.814	9.880	272,500	-0.07(-0.70%)
Mar 09, 2012	9.869	9.993	9.869	9.949	191,757	+0.06(+0.59%)
Mar 08, 2012	9.810	9.915	9.810	9.891	209,106	+0.10(+0.97%)
Mar 07, 2012	9.766	9.829	9.726	9.796	193,144	+0.01(+0.15%)
Mar 06, 2012	9.869	9.872	9.701	9.781	265,963	-0.22(-2.16%)
Mar 05, 2012	10.09	10.09	9.964	9.997	208,876	-0.15(-1.44%)
Mar 02, 2012	10.18	10.21	10.11	10.14	153,862	-0.08(-0.82%)

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.