BlackRock Energy and Resources Trust (NY: BGR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	10.21	10.31	10.13	10.24	307,419	-0.09(-0.92%)
Jul 28, 2011	10.41	10.49	10.32	10.33	248,981	-0.11(-1.08%)
Jul 27, 2011	10.73	10.73	10.43	10.44	249,715	-0.31(-2.88%)
Jul 26, 2011	10.79	10.81	10.73	10.75	257,398	-0.04(-0.39%)
Jul 25, 2011	10.79	10.85	10.69	10.80	291,025	-0.04(-0.32%)
Jul 22, 2011	10.82	10.84	10.82	10.83	190,559	+0.04(+0.33%)
Jul 21, 2011	10.73	10.82	10.67	10.80	194,710	+0.18(+1.69%)
Jul 20, 2011	10.74	10.74	10.58	10.62	221,692	+0.02(+0.20%)
Jul 19, 2011	10.55	10.61	10.48	10.60	362,345	+0.15(+1.48%)
Jul 18, 2011	10.54	10.54	10.39	10.44	520,512	-0.00(-0.03%)
Jul 15, 2011	10.23	10.44	10.21	10.44	459,795	+0.33(+3.23%)
Jul 14, 2011	10.28	10.31	10.09	10.12	205,047	-0.06(-0.59%)
Jul 13, 2011	10.18	10.33	10.16	10.18	223,302	+0.06(+0.56%)
Jul 12, 2011	10.16	10.19	10.09	10.12	226,349	-0.04(-0.35%)
Jul 11, 2011	10.28	10.28	10.10	10.16	204,274	-0.22(-2.10%)
Jul 08, 2011	10.37	10.39	10.29	10.37	237,969	-0.09(-0.87%)
Jul 07, 2011	10.54	10.54	10.42	10.47	306,651	+0.14(+1.40%)
Jul 06, 2011	10.35	10.37	10.25	10.32	344,059	-0.01(-0.10%)
Jul 05, 2011	10.26	10.38	10.26	10.33	268,993	+0.09(+0.89%)
Jul 01, 2011	10.18	10.28	10.09	10.24	211,468	+0.02(+0.17%)
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%)

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.