BlackRock Energy and Resources Trust (NY: BGR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	8.255	8.313	8.160	8.285	436,103	+0.12(+1.49%)
Sep 29, 2010	8.066	8.167	8.059	8.164	206,700	+0.06(+0.71%)
Sep 28, 2010	7.992	8.107	7.945	8.107	204,552	+0.16(+2.04%)
Sep 27, 2010	8.083	8.137	7.938	7.945	226,108	-0.12(-1.54%)
Sep 24, 2010	8.066	8.177	8.016	8.069	424,110	+0.06(+0.80%)
Sep 23, 2010	7.935	8.080	7.918	8.005	444,055	+0.04(+0.47%)
Sep 22, 2010	8.032	8.095	7.962	7.968	223,544	-0.09(-1.17%)
Sep 21, 2010	8.073	8.086	8.009	8.063	357,185	-0.01(-0.17%)
Sep 20, 2010	8.039	8.117	8.039	8.076	285,536	+0.02(+0.29%)
Sep 17, 2010	8.053	8.120	8.022	8.053	150,490	-0.02(-0.21%)
Sep 15, 2010	8.090	8.090	7.965	8.069	152,633	+0.04(+0.46%)
Sep 14, 2010	8.066	8.083	8.002	8.033	138,227	-0.02(-0.21%)
Sep 13, 2010	8.123	8.127	8.036	8.049	222,410	-0.04(-0.44%)
Sep 10, 2010	7.942	8.085	7.902	8.085	272,588	+0.16(+2.05%)
Sep 09, 2010	7.912	7.949	7.883	7.922	236,963	+0.06(+0.72%)
Sep 08, 2010	7.780	7.876	7.780	7.866	206,975	+0.07(+0.89%)
Sep 07, 2010	7.826	7.853	7.767	7.796	155,906	-0.05(-0.68%)
Sep 03, 2010	7.899	7.919	7.822	7.849	118,736	-0.02(-0.21%)
Sep 02, 2010	7.690	7.866	7.677	7.866	229,269	+0.15(+1.89%)
Sep 01, 2010	7.604	7.720	7.588	7.720	204,859	+0.20(+2.60%)
Aug 31, 2010	7.525	7.564	7.458	7.525	3,018	+0.02(+0.22%)
Aug 30, 2010	7.594	7.611	7.488	7.508	185,272	-0.09(-1.13%)
Aug 27, 2010	7.594	7.598	7.356	7.594	269,512	+0.12(+1.55%)
Aug 26, 2010	7.667	7.670	7.439	7.478	303,526	-0.14(-1.78%)
Aug 25, 2010	7.670	7.684	7.500	7.614	330,052	-0.08(-1.08%)
Aug 24, 2010	7.621	7.720	7.571	7.697	402,198	-0.04(-0.56%)
Aug 23, 2010	7.833	7.869	7.733	7.740	190,901	-0.10(-1.27%)
Aug 20, 2010	7.796	7.853	7.737	7.839	315,858	+0.00(+0.04%)
Aug 19, 2010	7.826	7.883	7.796	7.836	210,461	-0.06(-0.78%)
Aug 18, 2010	7.853	7.942	7.786	7.897	159,115	+0.02(+0.32%)
Aug 17, 2010	7.793	7.912	7.793	7.873	172,322	+0.09(+1.19%)
Aug 16, 2010	7.733	7.830	7.670	7.780	206,151	+0.07(+0.85%)
Aug 13, 2010	7.714	7.777	7.680	7.714	184,397	-0.02(-0.20%)
Aug 12, 2010	7.627	7.762	7.627	7.730	164,155	+0.04(+0.52%)
Aug 11, 2010	7.859	7.859	7.670	7.690	203,957	-0.28(-3.45%)
Aug 10, 2010	7.952	7.985	7.855	7.965	219,820	-0.00(-0.04%)
Aug 09, 2010	7.972	8.002	7.929	7.969	216,274	+0.01(+0.08%)
Aug 06, 2010	7.962	8.028	7.906	7.962	174,576	-0.05(-0.58%)
Aug 05, 2010	7.942	8.008	7.942	8.008	153,839	+0.00(+0.03%)
Aug 04, 2010	7.955	8.015	7.908	8.006	141,052	+0.11(+1.44%)
Aug 03, 2010	7.919	7.985	7.836	7.892	225,741	-0.03(-0.33%)
Aug 02, 2010	7.856	8.032	7.836	7.919	269,871	+0.16(+2.01%)
Jul 30, 2010	7.763	7.813	7.720	7.763	172,313	-0.06(-0.72%)
Jul 29, 2010	7.753	7.830	7.714	7.820	194,894	+0.09(+1.18%)
Jul 28, 2010	7.796	7.826	7.680	7.728	154,992	-0.12(-1.58%)
Jul 27, 2010	7.952	7.952	7.816	7.853	158,203	-0.03(-0.38%)
Jul 26, 2010	7.763	7.886	7.745	7.883	181,690	+0.12(+1.49%)
Jul 23, 2010	7.710	7.773	7.670	7.767	198,123	+0.00(+0.00%)
Jul 22, 2010	7.687	7.786	7.674	7.767	264,895	+0.20(+2.67%)
Jul 21, 2010	7.614	7.670	7.538	7.564	187,020	-0.02(-0.26%)
Jul 20, 2010	7.402	7.587	7.386	7.584	282,333	+0.14(+1.87%)
Jul 19, 2010	7.521	7.587	7.422	7.445	209,218	-0.06(-0.84%)
Jul 16, 2010	7.508	7.717	7.455	7.508	310,911	-0.25(-3.16%)
Jul 15, 2010	7.720	7.763	7.657	7.753	216,579	+0.03(+0.43%)
Jul 14, 2010	7.800	7.830	7.707	7.720	182,133	-0.11(-1.35%)
Jul 13, 2010	7.803	7.826	7.757	7.826	232,921	+0.09(+1.16%)
Jul 12, 2010	7.803	7.846	7.667	7.737	256,305	-0.04(-0.47%)
Jul 09, 2010	7.773	7.816	7.647	7.773	172,892	+0.08(+0.99%)
Jul 08, 2010	7.545	7.704	7.515	7.697	413,794	+0.17(+2.24%)
Jul 07, 2010	7.266	7.528	7.197	7.528	343,198	+0.28(+3.84%)
Jul 06, 2010	7.140	7.271	7.127	7.250	416,598	+0.16(+2.24%)
Jul 02, 2010	7.091	7.280	7.014	7.091	566,284	-0.11(-1.47%)

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.