BlackRock Energy and Resources Trust (NY: BGR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	10.96	10.97	10.81	10.81	313,439	-0.10(-0.95%)
Mar 30, 2011	10.87	10.91	10.82	10.91	189,105	+0.13(+1.22%)
Mar 29, 2011	10.76	10.81	10.72	10.78	281,534	-0.01(-0.10%)
Mar 28, 2011	10.75	10.87	10.74	10.79	271,386	+0.03(+0.26%)
Mar 25, 2011	10.66	10.84	10.66	10.76	202,072	+0.10(+0.97%)
Mar 24, 2011	10.64	10.72	10.62	10.66	238,278	+0.00(+0.03%)
Mar 23, 2011	10.55	10.67	10.55	10.65	263,746	+0.06(+0.55%)
Mar 22, 2011	10.58	10.64	10.55	10.60	205,765	-0.03(-0.32%)
Mar 21, 2011	10.62	10.64	10.58	10.63	260,130	+0.14(+1.35%)
Mar 18, 2011	10.47	10.53	10.40	10.49	480,930	+0.11(+1.10%)
Mar 17, 2011	10.24	10.38	10.21	10.37	271,505	+0.28(+2.73%)
Mar 16, 2011	10.13	10.29	9.970	10.10	470,080	-0.01(-0.10%)
Mar 15, 2011	10.00	10.14	10.00	10.11	702,996	-0.18(-1.78%)
Mar 14, 2011	10.20	10.29	10.13	10.29	533,848	+0.02(+0.20%)
Mar 11, 2011	10.13	10.31	9.961	10.27	344,888	+0.12(+1.17%)
Mar 10, 2011	10.41	10.54	10.07	10.15	508,201	-0.43(-4.08%)
Mar 09, 2011	10.61	10.66	10.54	10.58	242,317	-0.01(-0.13%)
Mar 08, 2011	10.63	10.69	10.55	10.60	258,850	-0.04(-0.35%)
Mar 07, 2011	10.72	10.84	10.60	10.63	291,602	-0.10(-0.89%)
Mar 04, 2011	10.70	10.74	10.63	10.73	218,792	+0.08(+0.77%)
Mar 03, 2011	10.64	10.74	10.59	10.65	249,509	+0.02(+0.19%)
Mar 02, 2011	10.55	10.65	10.50	10.63	265,751	+0.14(+1.30%)
Mar 01, 2011	10.65	10.66	10.45	10.49	181,365	-0.11(-1.06%)
Feb 28, 2011	10.63	10.67	10.54	10.60	250,185	+0.05(+0.52%)
Feb 25, 2011	10.35	10.55	10.35	10.55	221,870	+0.21(+2.07%)
Feb 24, 2011	10.44	10.46	10.28	10.34	309,788	-0.04(-0.36%)
Feb 23, 2011	10.26	10.39	10.18	10.37	345,303	+0.15(+1.43%)
Feb 22, 2011	10.46	10.56	10.21	10.23	357,641	-0.24(-2.34%)
Feb 18, 2011	10.44	10.51	10.40	10.47	195,434	+0.05(+0.46%)
Feb 17, 2011	10.35	10.45	10.31	10.42	247,595	+0.07(+0.69%)
Feb 16, 2011	10.23	10.35	10.22	10.35	202,782	+0.15(+1.47%)
Feb 15, 2011	10.25	10.26	10.18	10.20	185,784	-0.06(-0.56%)
Feb 14, 2011	10.10	10.27	10.07	10.26	271,811	+0.12(+1.21%)
Feb 11, 2011	10.02	10.14	10.01	10.14	205,363	+0.09(+0.91%)
Feb 10, 2011	9.948	10.06	9.948	10.05	319,388	+0.01(+0.14%)
Feb 09, 2011	9.958	10.29	9.958	10.03	327,203	-0.24(-2.35%)
Feb 08, 2011	10.23	10.28	10.19	10.27	263,602	+0.01(+0.08%)
Feb 07, 2011	10.19	10.31	10.19	10.27	248,324	+0.05(+0.52%)
Feb 04, 2011	10.27	10.36	10.21	10.21	205,046	-0.08(-0.83%)
Feb 03, 2011	10.32	10.36	10.25	10.30	235,140	+0.00(+0.00%)
Feb 02, 2011	10.20	10.33	10.19	10.30	297,847	+0.04(+0.43%)
Feb 01, 2011	10.18	10.31	10.17	10.25	375,718	+0.14(+1.43%)
Jan 31, 2011	9.921	10.13	9.917	10.11	268,824	+0.25(+2.57%)
Jan 28, 2011	10.01	10.01	9.798	9.856	258,095	-0.11(-1.09%)
Jan 27, 2011	10.11	10.11	9.958	9.965	240,694	-0.13(-1.25%)
Jan 26, 2011	9.581	10.14	9.581	10.09	259,285	+0.21(+2.13%)
Jan 25, 2011	9.931	9.970	9.815	9.880	258,818	-0.05(-0.51%)
Jan 24, 2011	9.958	10.01	9.900	9.931	205,655	+0.01(+0.14%)
Jan 21, 2011	9.911	10.02	9.911	9.917	226,448	+0.08(+0.83%)
Jan 20, 2011	9.900	9.996	9.822	9.836	340,499	-0.20(-2.00%)
Jan 19, 2011	10.06	10.08	9.951	10.04	286,430	+0.02(+0.17%)
Jan 18, 2011	9.914	10.03	9.914	10.02	273,166	+0.11(+1.06%)
Jan 14, 2011	9.696	9.989	9.696	9.914	290,955	-0.03(-0.27%)
Jan 13, 2011	10.07	10.15	9.900	9.941	307,479	-0.09(-0.88%)
Jan 12, 2011	10.07	10.10	9.955	10.03	314,145	+0.05(+0.55%)
Jan 11, 2011	9.897	9.999	9.883	9.975	205,181	+0.13(+1.28%)
Jan 10, 2011	9.785	9.880	9.785	9.849	197,081	-0.01(-0.07%)
Jan 07, 2011	9.836	9.894	9.707	9.856	339,593	+0.08(+0.81%)
Jan 06, 2011	9.860	10.08	9.751	9.777	477,598	-0.05(-0.46%)
Jan 05, 2011	9.489	9.822	9.455	9.822	244,537	+0.16(+1.62%)
Jan 04, 2011	9.856	9.901	9.639	9.666	312,190	-0.18(-1.80%)

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.