BlackRock Energy and Resources Trust (NY: BGR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	8.112	8.219	8.047	8.213	156,931	+0.10(+1.17%)
Jul 28, 2016	8.130	8.178	8.041	8.118	207,413	-0.03(-0.37%)
Jul 27, 2016	8.249	8.309	8.100	8.148	130,083	-0.05(-0.58%)
Jul 26, 2016	8.112	8.225	8.088	8.195	161,896	+0.07(+0.81%)
Jul 25, 2016	8.243	8.243	8.088	8.130	151,814	-0.15(-1.87%)
Jul 22, 2016	8.297	8.365	8.237	8.285	87,209	-0.01(-0.07%)
Jul 21, 2016	8.362	8.422	8.255	8.291	77,244	-0.05(-0.64%)
Jul 20, 2016	8.332	8.403	8.261	8.344	151,157	-0.01(-0.14%)
Jul 19, 2016	8.416	8.416	8.332	8.356	80,353	-0.07(-0.81%)
Jul 18, 2016	8.374	8.430	8.338	8.425	47,556	+0.00(+0.04%)
Jul 15, 2016	8.416	8.481	8.386	8.422	130,343	+0.00(+0.00%)
Jul 14, 2016	8.475	8.478	8.398	8.422	117,675	-0.01(-0.14%)
Jul 13, 2016	8.541	8.541	8.380	8.434	104,117	-0.10(-1.20%)
Jul 12, 2016	8.388	8.548	8.388	8.536	162,514	+0.22(+2.63%)
Jul 11, 2016	8.365	8.393	8.311	8.317	116,378	-0.04(-0.43%)
Jul 08, 2016	8.335	8.376	8.270	8.353	87,547	+0.08(+1.00%)
Jul 07, 2016	8.353	8.430	8.223	8.270	77,758	-0.05(-0.57%)
Jul 06, 2016	8.258	8.353	8.222	8.317	149,175	+0.01(+0.07%)
Jul 05, 2016	8.382	8.412	8.259	8.311	137,750	-0.16(-1.89%)
Jul 01, 2016	8.382	8.471	8.471	8.471	86,935	+0.06(+0.70%)
Jun 30, 2016	8.359	8.424	8.323	8.412	123,243	+0.07(+0.85%)
Jun 29, 2016	8.294	8.394	8.264	8.341	146,552	+0.14(+1.66%)
Jun 28, 2016	8.140	8.217	8.107	8.205	104,526	+0.23(+2.90%)
Jun 27, 2016	8.234	8.234	7.964	7.974	208,887	-0.29(-3.51%)
Jun 24, 2016	8.294	8.335	8.145	8.264	171,370	-0.25(-2.92%)
Jun 23, 2016	8.477	8.572	8.424	8.513	91,273	+0.14(+1.70%)
Jun 22, 2016	8.436	8.696	8.353	8.371	112,372	-0.05(-0.56%)
Jun 21, 2016	8.323	8.448	8.305	8.418	103,906	+0.09(+1.14%)
Jun 20, 2016	8.335	8.359	8.282	8.323	121,812	+0.10(+1.22%)
Jun 17, 2016	8.264	8.299	8.181	8.222	183,561	+0.00(+0.00%)
Jun 16, 2016	8.217	8.294	8.124	8.222	143,247	-0.05(-0.57%)
Jun 15, 2016	8.228	8.294	8.157	8.270	189,383	+0.03(+0.36%)
Jun 14, 2016	8.211	8.287	8.145	8.240	125,412	-0.02(-0.29%)
Jun 13, 2016	8.282	8.376	8.258	8.264	94,907	-0.05(-0.66%)
Jun 10, 2016	8.395	8.472	8.290	8.319	108,621	-0.12(-1.40%)
Jun 09, 2016	8.448	8.499	8.383	8.436	148,699	-0.08(-0.90%)
Jun 08, 2016	8.566	8.601	8.501	8.513	153,622	+0.01(+0.14%)
Jun 07, 2016	8.442	8.531	8.390	8.501	157,473	+0.12(+1.48%)
Jun 06, 2016	8.307	8.413	8.277	8.378	182,744	+0.09(+1.14%)
Jun 03, 2016	8.260	8.319	8.210	8.283	113,889	+0.04(+0.43%)
Jun 02, 2016	8.171	8.254	8.112	8.248	139,707	-0.01(-0.07%)
Jun 01, 2016	8.177	8.272	8.071	8.254	149,628	+0.02(+0.29%)
May 31, 2016	8.195	8.277	8.166	8.230	159,417	-0.02(-0.21%)
May 27, 2016	8.183	8.248	8.248	8.248	59,069	+0.03(+0.36%)
May 26, 2016	8.224	8.280	8.142	8.219	99,096	+0.01(+0.14%)
May 25, 2016	8.124	8.207	8.095	8.207	124,279	+0.13(+1.60%)
May 24, 2016	8.095	8.095	7.984	8.077	118,701	+0.05(+0.59%)
May 23, 2016	8.001	8.042	7.942	8.030	102,620	-0.02(-0.29%)
May 20, 2016	8.006	8.054	7.959	8.054	104,139	+0.04(+0.51%)
May 19, 2016	7.930	8.012	7.806	8.012	112,083	+0.03(+0.37%)
May 18, 2016	8.065	8.083	7.921	7.983	103,819	-0.10(-1.24%)
May 17, 2016	8.048	8.101	7.989	8.083	196,155	+0.05(+0.59%)
May 16, 2016	7.953	8.042	7.947	8.036	187,760	+0.13(+1.64%)
May 13, 2016	7.906	7.971	7.836	7.906	235,942	-0.05(-0.59%)
May 12, 2016	8.042	8.101	7.912	7.953	193,899	+0.00(+0.06%)
May 11, 2016	7.937	8.019	7.820	7.949	223,148	+0.01(+0.15%)
May 10, 2016	7.873	7.966	7.867	7.937	163,236	+0.13(+1.73%)
May 09, 2016	7.961	7.961	7.691	7.802	173,110	-0.11(-1.41%)
May 06, 2016	7.966	8.095	7.879	7.914	262,559	-0.07(-0.88%)
May 05, 2016	7.955	8.230	7.943	7.984	262,332	+0.11(+1.41%)
May 04, 2016	7.931	8.007	7.802	7.873	131,976	-0.09(-1.18%)
May 03, 2016	8.177	8.177	7.925	7.966	257,508	-0.25(-3.00%)

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.