BlackRock Energy and Resources Trust (NY: BGR )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	10.08	10.23	10.07	10.12	183,344	+0.13(+1.28%)
May 23, 2011	9.940	9.989	9.861	9.989	288,882	-0.08(-0.79%)
May 20, 2011	10.06	10.10	9.930	10.07	171,664	+0.02(+0.24%)
May 19, 2011	10.09	10.12	9.982	10.04	253,690	-0.01(-0.07%)
May 18, 2011	9.871	10.09	9.865	10.05	268,783	+0.22(+2.24%)
May 17, 2011	9.913	9.965	9.758	9.830	442,539	-0.10(-1.01%)
May 16, 2011	9.902	10.09	9.899	9.930	193,260	-0.06(-0.59%)
May 13, 2011	10.13	10.16	9.961	9.989	244,775	-0.14(-1.40%)
May 12, 2011	10.05	10.17	9.906	10.13	414,447	+0.06(+0.55%)
May 11, 2011	10.31	10.31	10.04	10.07	346,224	-0.27(-2.63%)
May 10, 2011	10.22	10.36	10.18	10.35	226,285	+0.13(+1.28%)
May 09, 2011	10.07	10.24	10.07	10.22	197,741	+0.19(+1.86%)
May 06, 2011	10.02	10.19	9.951	10.03	355,925	+0.10(+0.97%)
May 05, 2011	10.10	10.16	9.854	9.934	492,140	-0.31(-3.03%)
May 04, 2011	10.41	10.43	10.17	10.24	560,264	-0.22(-2.11%)
May 03, 2011	10.64	10.65	10.40	10.46	232,527	-0.24(-2.29%)

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.