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%)

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.