BlackRock Energy and Resources Trust (NY: BGR )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.693	6.875	6.652	6.834	708,190	+0.29(+4.41%)
May 28, 2009	6.263	6.574	6.244	6.545	512,968	+0.26(+4.13%)
May 27, 2009	6.356	6.491	6.286	6.286	476,415	+0.01(+0.15%)
May 26, 2009	5.946	6.276	5.939	6.276	371,104	+0.25(+4.09%)
May 22, 2009	6.016	6.084	5.946	6.029	324,693	+0.10(+1.68%)
May 21, 2009	6.061	6.061	5.872	5.930	349,877	-0.22(-3.65%)
May 20, 2009	6.122	6.346	6.106	6.154	664,986	+0.14(+2.35%)
May 19, 2009	5.882	6.093	5.866	6.013	484,421	+0.17(+2.96%)
May 18, 2009	5.673	5.882	5.673	5.840	424,229	+0.22(+3.94%)
May 15, 2009	5.753	5.837	5.593	5.619	383,016	-0.14(-2.39%)
May 14, 2009	5.753	5.949	5.635	5.757	464,813	-0.02(-0.33%)
May 13, 2009	6.010	6.029	5.741	5.776	363,654	-0.29(-4.71%)
May 12, 2009	6.154	6.247	5.994	6.061	597,900	+0.03(+0.48%)
May 11, 2009	6.157	6.239	5.987	6.032	429,156	-0.29(-4.52%)
May 08, 2009	6.026	6.346	6.026	6.318	399,782	+0.35(+5.91%)
May 07, 2009	6.170	6.279	5.933	5.965	513,891	-0.10(-1.59%)
May 06, 2009	6.016	6.148	6.007	6.061	456,542	+0.05(+0.91%)
May 05, 2009	6.023	6.029	5.894	6.007	403,698	+0.01(+0.11%)
May 04, 2009	5.757	6.003	5.753	6.000	673,173	+0.29(+5.05%)
May 01, 2009	5.468	5.712	5.465	5.712	427,608	+0.29(+5.44%)
Apr 30, 2009	5.430	5.731	5.385	5.417	586,038	+0.00(+0.00%)
Apr 29, 2009	5.273	5.491	5.273	5.417	521,965	+0.15(+2.86%)
Apr 28, 2009	5.228	5.321	5.177	5.266	435,767	+0.02(+0.37%)
Apr 27, 2009	5.273	5.321	5.162	5.247	388,136	-0.11(-2.09%)
Apr 24, 2009	5.209	5.414	5.209	5.359	358,965	+0.17(+3.21%)
Apr 23, 2009	5.032	5.193	5.032	5.193	360,690	+0.13(+2.53%)
Apr 22, 2009	5.045	5.206	5.013	5.064	319,180	+0.05(+1.09%)
Apr 21, 2009	4.975	5.148	4.968	5.010	510,232	-0.01(-0.26%)
Apr 20, 2009	5.196	5.196	4.975	5.023	327,158	-0.25(-4.74%)
Apr 17, 2009	5.212	5.282	5.164	5.273	311,843	+0.02(+0.37%)
Apr 16, 2009	5.186	5.285	5.100	5.253	267,157	+0.12(+2.44%)
Apr 15, 2009	5.051	5.144	5.029	5.128	445,382	+0.06(+1.20%)
Apr 14, 2009	5.128	5.183	5.055	5.068	529,232	-0.08(-1.56%)
Apr 13, 2009	5.138	5.170	5.010	5.148	263,316	-0.00(-0.06%)
Apr 09, 2009	5.144	5.177	5.087	5.151	632,518	+0.13(+2.68%)
Apr 08, 2009	4.968	5.103	4.904	5.016	303,041	+0.04(+0.77%)
Apr 07, 2009	4.949	5.026	4.882	4.978	320,251	-0.11(-2.20%)
Apr 06, 2009	4.981	5.090	4.968	5.090	325,071	-0.02(-0.31%)
Apr 03, 2009	5.141	5.154	5.016	5.106	470,715	-0.01(-0.19%)
Apr 02, 2009	5.109	5.167	5.084	5.116	605,275	+0.07(+1.46%)
Apr 01, 2009	4.869	5.093	4.818	5.042	481,101	+0.12(+2.41%)
Mar 31, 2009	5.051	5.064	4.904	4.923	247,130	+0.01(+0.26%)
Mar 30, 2009	4.984	4.987	4.814	4.910	356,975	-0.21(-4.01%)
Mar 26, 2009	5.164	5.167	5.096	5.116	863,934	+0.06(+1.27%)
Mar 25, 2009	5.048	5.091	5.010	5.051	464,111	+0.04(+0.90%)
Mar 24, 2009	5.112	5.114	4.968	5.007	514,550	-0.06(-1.26%)
Mar 23, 2009	5.063	5.100	5.039	5.071	560,783	+0.07(+1.41%)
Mar 20, 2009	5.064	5.090	4.919	5.000	320,032	-0.06(-1.27%)
Mar 19, 2009	5.032	5.160	4.955	5.064	579,330	+0.13(+2.71%)
Mar 18, 2009	4.859	4.931	4.750	4.931	420,008	+0.13(+2.62%)
Mar 17, 2009	4.744	4.805	4.567	4.805	385,225	+0.06(+1.35%)
Mar 16, 2009	4.712	4.840	4.648	4.741	389,200	+0.06(+1.31%)
Mar 13, 2009	4.616	4.753	4.600	4.679	0	+0.11(+2.38%)
Mar 12, 2009	4.532	4.606	4.442	4.571	893,959	-0.13(-2.79%)
Mar 11, 2009	4.580	4.728	4.500	4.702	1,180,416	+0.16(+3.60%)
Mar 10, 2009	4.199	4.600	4.192	4.539	379,010	+0.41(+9.85%)
Mar 09, 2009	4.039	4.247	4.023	4.132	796,220	-0.05(-1.30%)
Mar 06, 2009	4.276	4.426	4.003	4.186	0	-0.13(-3.09%)
Mar 05, 2009	4.436	4.532	4.314	4.319	596,087	-0.19(-4.15%)
Mar 04, 2009	4.212	4.507	4.209	4.507	488,964	+0.29(+6.92%)

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.