BlackRock Energy and Resources Trust (NY: BGR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	7.738	7.850	7.709	7.850	323,206	+0.09(+1.20%)
Jun 29, 2005	7.773	7.792	7.696	7.757	267,674	-0.05(-0.62%)
Jun 28, 2005	7.757	7.840	7.738	7.805	369,690	+0.02(+0.29%)
Jun 27, 2005	7.824	7.933	7.741	7.783	468,586	-0.01(-0.12%)
Jun 24, 2005	7.876	7.949	7.789	7.792	347,228	-0.13(-1.62%)
Jun 23, 2005	7.844	7.997	7.795	7.920	320,086	+0.12(+1.48%)
Jun 22, 2005	7.805	7.853	7.779	7.805	297,312	-0.03(-0.38%)
Jun 21, 2005	7.914	7.917	7.789	7.835	381,545	-0.10(-1.28%)
Jun 20, 2005	7.917	7.953	7.856	7.937	299,496	+0.01(+0.16%)
Jun 17, 2005	7.773	7.933	7.773	7.924	349,412	+0.16(+2.02%)
Jun 16, 2005	7.776	7.869	7.757	7.767	314,158	-0.01(-0.08%)
Jun 15, 2005	7.722	7.853	7.722	7.773	343,484	+0.02(+0.25%)
Jun 14, 2005	7.773	7.818	7.709	7.754	229,613	-0.06(-0.82%)
Jun 13, 2005	7.815	7.898	7.725	7.818	299,184	-0.05(-0.65%)
Jun 10, 2005	7.895	7.924	7.821	7.869	235,229	-0.03(-0.32%)
Jun 09, 2005	7.821	7.895	7.776	7.895	218,382	+0.04(+0.53%)
Jun 08, 2005	7.802	7.888	7.773	7.853	223,062	+0.09(+1.11%)
Jun 07, 2005	7.741	7.821	7.709	7.767	227,429	+0.01(+0.12%)
Jun 06, 2005	7.776	7.837	7.709	7.757	205,279	-0.04(-0.49%)
Jun 03, 2005	7.831	7.853	7.696	7.795	266,426	-0.04(-0.45%)
Jun 02, 2005	7.619	7.834	7.619	7.831	316,966	+0.20(+2.65%)
Jun 01, 2005	7.536	7.677	7.536	7.629	217,134	+0.04(+0.46%)
May 31, 2005	7.635	7.635	7.478	7.594	235,541	-0.04(-0.55%)
May 27, 2005	7.558	7.645	7.558	7.635	178,761	+0.11(+1.45%)
May 26, 2005	7.436	7.587	7.436	7.526	253,947	+0.12(+1.64%)
May 25, 2005	7.302	7.549	7.279	7.404	419,294	+0.08(+1.14%)
May 24, 2005	7.251	7.337	7.231	7.321	276,409	+0.03(+0.35%)
May 23, 2005	7.356	7.356	7.263	7.295	231,485	-0.02(-0.22%)
May 20, 2005	7.283	7.420	7.283	7.311	244,276	+0.00(+0.04%)
May 19, 2005	7.241	7.459	7.212	7.308	308,231	+0.01(+0.09%)
May 18, 2005	7.244	7.360	7.212	7.302	404,007	+0.09(+1.24%)
May 17, 2005	7.132	7.260	7.068	7.212	357,211	+0.11(+1.58%)
May 16, 2005	7.212	7.212	7.026	7.100	462,035	-0.15(-2.12%)
May 13, 2005	7.308	7.427	7.231	7.254	229,613	-0.09(-1.18%)
May 12, 2005	7.533	7.533	7.148	7.340	301,679	-0.14(-1.93%)
May 11, 2005	7.420	7.571	7.404	7.485	327,885	+0.03(+0.43%)
May 10, 2005	7.645	7.677	7.436	7.453	280,153	-0.16(-2.11%)
May 09, 2005	7.485	7.677	7.420	7.613	238,037	+0.16(+2.11%)
May 06, 2005	7.331	7.456	7.283	7.456	360,019	+0.20(+2.69%)
May 05, 2005	7.228	7.369	7.212	7.260	298,872	+0.01(+0.09%)
May 04, 2005	7.183	7.260	7.138	7.254	280,153	+0.05(+0.76%)
May 03, 2005	7.244	7.260	7.138	7.199	306,671	-0.06(-0.84%)
May 02, 2005	7.308	7.363	7.219	7.260	277,969	-0.07(-0.96%)
Apr 29, 2005	7.308	7.363	7.190	7.331	198,416	+0.01(+0.09%)
Apr 28, 2005	7.510	7.510	7.228	7.324	291,072	-0.14(-1.85%)
Apr 27, 2005	7.469	7.497	7.388	7.462	184,689	+0.06(+0.78%)
Apr 26, 2005	7.501	7.613	7.392	7.404	306,359	-0.11(-1.49%)
Apr 25, 2005	7.501	7.677	7.411	7.517	378,113	-0.02(-0.21%)
Apr 22, 2005	7.436	7.613	7.436	7.533	248,020	+0.01(+0.09%)
Apr 21, 2005	7.475	7.526	7.404	7.526	235,229	+0.08(+1.12%)
Apr 20, 2005	7.453	7.510	7.388	7.443	242,092	-0.04(-0.60%)
Apr 19, 2005	7.276	7.494	7.244	7.488	368,754	+0.22(+3.00%)
Apr 18, 2005	7.427	7.427	7.180	7.270	415,862	-0.16(-2.11%)
Apr 15, 2005	7.533	7.565	7.299	7.427	215,886	-0.09(-1.19%)
Apr 14, 2005	7.597	7.670	7.388	7.517	179,073	-0.06(-0.85%)
Apr 13, 2005	7.821	7.821	7.549	7.581	201,223	-0.25(-3.19%)
Apr 12, 2005	7.789	7.879	7.728	7.831	201,847	-0.02(-0.29%)
Apr 11, 2005	7.844	7.869	7.661	7.853	182,193	-0.02(-0.28%)
Apr 08, 2005	7.978	7.978	7.805	7.876	180,009	-0.09(-1.09%)
Apr 07, 2005	7.917	7.991	7.917	7.962	262,683	+0.01(+0.08%)
Apr 06, 2005	7.917	7.962	7.917	7.956	170,026	+0.07(+0.89%)
Apr 05, 2005	7.933	7.959	7.869	7.885	356,587	-0.02(-0.20%)
Apr 04, 2005	7.933	7.965	7.885	7.901	310,415	-0.03(-0.36%)

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.