BlackRock Energy and Resources Trust (NY: BGR )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	11.22	11.30	11.17	11.23	455,393	+0.06(+0.51%)
May 29, 2008	11.31	11.34	11.13	11.18	414,327	-0.16(-1.38%)
May 28, 2008	11.09	11.34	11.08	11.33	395,682	+0.16(+1.43%)
May 27, 2008	11.32	11.32	11.15	11.17	527,452	-0.17(-1.46%)
May 26, 2008	11.45	11.54	11.18	11.34	0	+0.00(+0.00%)
May 23, 2008	11.45	11.54	11.18	11.34	375,322	-0.11(-0.92%)
May 22, 2008	11.59	11.66	11.41	11.45	659,849	-0.13(-1.13%)
May 21, 2008	11.70	11.82	11.56	11.58	646,365	-0.06(-0.49%)
May 20, 2008	11.61	11.66	11.55	11.63	406,105	+0.04(+0.33%)
May 19, 2008	11.53	11.75	11.48	11.60	580,317	+0.07(+0.61%)
May 16, 2008	11.44	11.53	11.44	11.53	580,891	+0.21(+1.83%)
May 15, 2008	11.26	11.35	11.17	11.32	745,730	+0.18(+1.60%)
May 14, 2008	11.32	11.37	11.12	11.14	595,061	-0.14(-1.24%)
May 13, 2008	11.18	11.33	11.08	11.28	488,418	+0.11(+0.94%)
May 12, 2008	11.21	11.23	11.11	11.17	379,762	-0.07(-0.60%)
May 09, 2008	11.24	11.24	11.07	11.24	184,299	-0.01(-0.06%)
May 08, 2008	11.05	11.25	11.05	11.25	413,311	+0.22(+2.03%)
May 07, 2008	11.10	11.13	11.00	11.02	386,369	-0.02(-0.14%)
May 06, 2008	10.84	11.04	10.84	11.04	424,565	+0.23(+2.09%)
May 05, 2008	10.65	10.81	10.65	10.81	292,103	+0.21(+1.99%)
May 02, 2008	10.44	10.63	10.44	10.60	319,559	+0.22(+2.12%)

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.