BlackRock Energy and Resources Trust (NY: BGR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	7.635	7.635	7.478	7.593	235,549	-0.04(-0.55%)
May 27, 2005	7.558	7.645	7.558	7.635	178,768	+0.11(+1.45%)
May 26, 2005	7.436	7.587	7.436	7.526	253,957	+0.12(+1.65%)
May 25, 2005	7.302	7.548	7.279	7.404	419,309	+0.08(+1.14%)
May 24, 2005	7.250	7.337	7.231	7.321	276,420	+0.03(+0.35%)
May 23, 2005	7.356	7.356	7.263	7.295	231,494	-0.02(-0.22%)
May 20, 2005	7.282	7.420	7.282	7.311	244,285	+0.00(+0.04%)
May 19, 2005	7.241	7.459	7.212	7.308	308,242	+0.01(+0.09%)
May 18, 2005	7.244	7.359	7.212	7.302	404,022	+0.09(+1.24%)
May 17, 2005	7.132	7.260	7.068	7.212	357,224	+0.11(+1.58%)
May 16, 2005	7.212	7.212	7.026	7.100	462,052	-0.15(-2.12%)
May 13, 2005	7.308	7.427	7.231	7.254	229,622	-0.09(-1.18%)
May 12, 2005	7.532	7.532	7.148	7.340	301,690	-0.14(-1.93%)
May 11, 2005	7.420	7.571	7.404	7.484	327,897	+0.03(+0.43%)
May 10, 2005	7.645	7.677	7.436	7.452	280,163	-0.16(-2.11%)
May 09, 2005	7.484	7.677	7.420	7.613	238,045	+0.16(+2.11%)
May 06, 2005	7.330	7.455	7.282	7.455	360,032	+0.20(+2.69%)
May 05, 2005	7.228	7.369	7.212	7.260	298,883	+0.01(+0.09%)
May 04, 2005	7.183	7.260	7.138	7.254	280,163	+0.05(+0.76%)
May 03, 2005	7.244	7.260	7.138	7.199	306,682	-0.06(-0.84%)

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.