BlackRock Energy and Resources Trust (NY: BGR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	9.732	9.851	9.732	9.812	195,608	+0.10(+1.06%)
Jun 28, 2007	9.712	9.815	9.661	9.709	343,172	-0.03(-0.30%)
Jun 27, 2007	9.456	9.757	9.405	9.738	571,850	+0.16(+1.64%)
Jun 26, 2007	9.808	9.808	9.558	9.581	340,364	-0.21(-2.13%)
Jun 25, 2007	9.815	9.911	9.754	9.789	321,646	-0.06(-0.59%)
Jun 22, 2007	9.917	9.921	9.780	9.847	199,976	-0.07(-0.68%)
Jun 21, 2007	9.911	9.969	9.860	9.914	301,991	-0.01(-0.13%)
Jun 20, 2007	10.02	10.08	9.905	9.927	174,082	-0.13(-1.31%)
Jun 19, 2007	10.05	10.08	10.00	10.06	175,953	+0.04(+0.35%)
Jun 18, 2007	9.982	10.08	9.982	10.02	276,409	+0.06(+0.61%)
Jun 15, 2007	9.924	9.994	9.908	9.962	285,457	+0.06(+0.65%)
Jun 14, 2007	9.847	9.950	9.847	9.898	194,048	+0.08(+0.85%)
Jun 13, 2007	9.802	9.869	9.725	9.815	251,451	+0.01(+0.13%)
Jun 12, 2007	9.905	9.953	9.767	9.802	280,777	-0.14(-1.42%)
Jun 11, 2007	9.937	10.06	9.896	9.943	256,443	+0.09(+0.88%)
Jun 08, 2007	9.696	9.876	9.619	9.857	320,398	+0.00(+0.00%)
Jun 07, 2007	10.02	10.09	9.783	9.857	434,893	-0.21(-2.07%)
Jun 06, 2007	10.25	10.26	9.937	10.06	356,899	-0.21(-2.00%)
Jun 05, 2007	10.28	10.47	10.27	10.27	242,404	-0.06(-0.62%)
Jun 04, 2007	10.15	10.44	10.14	10.33	290,136	+0.19(+1.86%)
Jun 01, 2007	10.09	10.16	10.09	10.14	203,095	+0.13(+1.31%)
May 31, 2007	10.10	10.13	9.966	10.01	258,627	-0.00(-0.03%)
May 30, 2007	10.26	10.26	9.863	10.02	271,730	+0.14(+1.42%)
May 29, 2007	9.879	9.959	9.815	9.876	177,513	-0.00(-0.03%)
May 25, 2007	9.857	9.901	9.735	9.879	329,133	+0.06(+0.62%)
May 24, 2007	10.11	10.18	9.666	9.818	417,734	-0.35(-3.44%)
May 23, 2007	10.12	10.19	10.08	10.17	262,683	+0.09(+0.92%)
May 22, 2007	10.16	10.17	10.05	10.07	308,543	-0.07(-0.66%)
May 21, 2007	10.14	10.23	10.08	10.14	345,044	-0.00(-0.03%)
May 18, 2007	10.14	10.24	10.13	10.14	331,317	-0.05(-0.53%)
May 17, 2007	10.03	10.26	10.00	10.20	313,535	+0.18(+1.82%)
May 16, 2007	9.994	10.04	9.933	10.02	265,178	+0.02(+0.22%)
May 15, 2007	9.966	10.09	9.908	9.994	277,345	+0.03(+0.26%)
May 14, 2007	10.04	10.07	9.937	9.969	338,181	+0.01(+0.13%)
May 11, 2007	9.748	10.03	9.748	9.956	294,192	+0.21(+2.14%)
May 10, 2007	9.767	9.812	9.719	9.748	346,292	-0.02(-0.23%)
May 09, 2007	9.821	9.822	9.703	9.770	341,300	+0.03(+0.30%)
May 08, 2007	9.690	9.773	9.632	9.741	373,122	+0.02(+0.20%)
May 07, 2007	9.744	9.767	9.712	9.722	260,499	-0.03(-0.26%)
May 04, 2007	9.709	9.780	9.703	9.748	271,730	+0.05(+0.50%)
May 03, 2007	9.648	9.776	9.648	9.699	283,897	+0.05(+0.53%)
May 02, 2007	9.629	9.696	9.629	9.648	251,139	+0.00(+0.00%)
May 01, 2007	9.683	9.696	9.635	9.648	313,846	-0.04(-0.46%)
Apr 30, 2007	9.748	9.789	9.674	9.693	217,134	-0.07(-0.69%)
Apr 27, 2007	9.754	9.805	9.696	9.760	284,209	+0.04(+0.40%)
Apr 26, 2007	9.616	9.824	9.600	9.722	259,563	+0.09(+0.90%)
Apr 25, 2007	9.568	9.677	9.555	9.635	389,344	+0.07(+0.72%)
Apr 24, 2007	9.613	9.687	9.533	9.566	324,766	-0.03(-0.32%)
Apr 23, 2007	9.494	9.600	9.491	9.597	216,198	+0.11(+1.18%)
Apr 20, 2007	9.433	9.504	9.430	9.485	258,003	+0.05(+0.58%)
Apr 19, 2007	9.456	9.485	9.427	9.430	222,438	-0.06(-0.61%)
Apr 18, 2007	9.520	9.520	9.472	9.488	303,551	-0.03(-0.34%)
Apr 17, 2007	9.632	9.664	9.424	9.520	321,022	-0.08(-0.87%)
Apr 16, 2007	9.562	9.632	9.501	9.603	360,331	+0.04(+0.44%)
Apr 13, 2007	9.389	9.562	9.389	9.562	327,573	+0.20(+2.12%)
Apr 12, 2007	9.334	9.385	9.283	9.363	335,061	+0.02(+0.21%)
Apr 11, 2007	9.296	9.392	9.280	9.344	305,111	+0.02(+0.17%)
Apr 10, 2007	9.280	9.357	9.279	9.328	298,560	+0.05(+0.52%)
Apr 09, 2007	9.305	9.360	9.215	9.280	338,805	+0.01(+0.14%)
Apr 05, 2007	9.135	9.340	9.135	9.267	342,548	+0.15(+1.69%)
Apr 04, 2007	9.167	9.167	9.020	9.113	347,228	-0.05(-0.59%)
Apr 03, 2007	9.033	9.167	9.004	9.167	339,428	+0.13(+1.49%)

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.