BlackRock Energy and Resources Trust (NY: BGR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	10.22	10.22	10.09	10.22	343,296	+0.18(+1.75%)
Jun 29, 2011	9.938	10.08	9.913	10.05	307,180	+0.17(+1.71%)
Jun 28, 2011	9.688	9.885	9.674	9.878	183,860	+0.22(+2.33%)
Jun 27, 2011	9.653	9.692	9.544	9.653	327,540	+0.05(+0.55%)
Jun 24, 2011	9.780	9.783	9.572	9.600	316,104	-0.10(-1.05%)
Jun 23, 2011	9.671	9.702	9.463	9.702	418,982	-0.08(-0.83%)
Jun 22, 2011	9.762	9.903	9.762	9.783	212,933	+0.02(+0.22%)
Jun 21, 2011	9.579	9.804	9.579	9.762	225,105	+0.22(+2.28%)
Jun 20, 2011	9.509	9.558	9.509	9.544	207,383	+0.02(+0.26%)
Jun 17, 2011	9.653	9.653	9.439	9.520	321,893	-0.08(-0.84%)
Jun 16, 2011	9.625	9.720	9.512	9.600	356,957	-0.04(-0.40%)
Jun 15, 2011	9.737	9.822	9.583	9.639	397,966	-0.22(-2.28%)
Jun 14, 2011	9.829	9.900	9.804	9.864	252,764	+0.18(+1.81%)
Jun 13, 2011	9.966	9.966	9.625	9.688	422,447	-0.24(-2.37%)
Jun 10, 2011	10.02	10.07	9.894	9.923	243,103	-0.18(-1.77%)
Jun 09, 2011	10.06	10.15	10.03	10.10	128,797	+0.08(+0.80%)
Jun 08, 2011	9.984	10.12	9.971	10.02	236,443	-0.02(-0.24%)
Jun 07, 2011	10.09	10.14	10.02	10.05	188,861	+0.00(+0.03%)
Jun 06, 2011	10.20	10.25	10.03	10.04	211,088	-0.21(-2.09%)
Jun 03, 2011	10.14	10.33	10.11	10.26	230,268	+0.09(+0.89%)
May 24, 2011	10.13	10.29	10.12	10.17	182,409	+0.13(+1.28%)
May 23, 2011	9.991	10.04	9.912	10.04	287,410	-0.08(-0.79%)
May 20, 2011	10.12	10.16	9.981	10.12	170,789	+0.02(+0.24%)
May 19, 2011	10.14	10.17	10.03	10.10	252,397	-0.01(-0.07%)
May 18, 2011	9.922	10.14	9.915	10.10	267,413	+0.22(+2.24%)
May 17, 2011	9.964	10.02	9.808	9.880	440,283	-0.10(-1.01%)
May 16, 2011	9.953	10.14	9.950	9.981	192,275	-0.06(-0.59%)
May 13, 2011	10.19	10.21	10.01	10.04	243,527	-0.14(-1.39%)
May 12, 2011	10.11	10.22	9.957	10.18	412,334	+0.06(+0.55%)
May 11, 2011	10.37	10.37	10.09	10.13	344,459	-0.27(-2.63%)
May 10, 2011	10.27	10.41	10.23	10.40	225,132	+0.13(+1.28%)
May 09, 2011	10.12	10.29	10.12	10.27	196,733	+0.19(+1.86%)
May 06, 2011	10.07	10.24	10.00	10.08	354,111	+0.10(+0.97%)
May 05, 2011	10.15	10.21	9.905	9.984	489,631	-0.31(-3.03%)
May 04, 2011	10.47	10.48	10.22	10.30	557,409	-0.22(-2.11%)
May 03, 2011	10.69	10.71	10.45	10.52	231,342	-0.25(-2.29%)
May 02, 2011	10.74	10.77	10.73	10.76	171,791	-0.13(-1.21%)
Apr 29, 2011	10.81	10.91	10.76	10.90	185,814	+0.17(+1.58%)
Apr 28, 2011	10.75	10.75	10.64	10.73	185,309	-0.02(-0.23%)
Apr 27, 2011	10.76	10.79	10.63	10.75	189,383	-0.02(-0.23%)
Apr 26, 2011	10.80	10.81	10.74	10.77	232,092	-0.02(-0.22%)
Apr 25, 2011	10.84	10.84	10.73	10.80	146,742	-0.02(-0.19%)
Apr 21, 2011	10.81	10.84	10.76	10.82	154,504	+0.02(+0.22%)
Apr 20, 2011	10.74	10.81	10.74	10.80	169,269	+0.18(+1.73%)
Apr 19, 2011	10.47	10.63	10.47	10.61	179,374	+0.11(+1.02%)
Apr 18, 2011	10.54	10.55	10.39	10.50	206,241	-0.15(-1.43%)
Apr 15, 2011	10.59	10.67	10.52	10.66	181,483	+0.13(+1.22%)
Apr 14, 2011	10.36	10.54	10.34	10.53	232,533	+0.08(+0.73%)
Apr 13, 2011	10.49	10.53	10.38	10.45	283,560	+0.05(+0.50%)
Apr 12, 2011	10.57	10.57	10.37	10.40	345,962	-0.25(-2.37%)
Apr 11, 2011	10.97	10.98	10.65	10.65	309,602	-0.33(-2.97%)
Apr 08, 2011	11.10	11.12	10.96	10.98	175,761	-0.08(-0.75%)
Apr 07, 2011	11.06	11.07	10.94	11.06	269,124	+0.00(+0.00%)
Apr 06, 2011	11.10	11.14	11.01	11.06	341,397	-0.01(-0.06%)
Apr 05, 2011	11.17	11.17	10.99	11.07	264,559	+0.06(+0.53%)
Apr 04, 2011	11.00	11.08	10.98	11.01	238,653	+0.01(+0.06%)

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.