BlackRock Energy and Resources Trust (NY: BGR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	10.55	10.56	10.36	10.38	244,137	-0.18(-1.73%)
May 30, 2013	10.55	10.59	10.48	10.57	226,531	+0.02(+0.23%)
May 29, 2013	10.57	10.61	10.50	10.54	249,752	-0.04(-0.41%)
May 28, 2013	10.66	10.69	10.52	10.59	288,702	+0.06(+0.57%)
May 24, 2013	10.52	10.53	10.45	10.53	190,297	-0.05(-0.45%)
May 23, 2013	10.50	10.58	10.40	10.58	194,939	-0.03(-0.30%)
May 22, 2013	10.69	10.72	10.45	10.61	276,958	-0.03(-0.26%)
May 21, 2013	10.69	10.70	10.61	10.63	212,039	-0.03(-0.30%)
May 20, 2013	10.50	10.67	10.49	10.67	284,972	+0.18(+1.70%)
May 17, 2013	10.45	10.51	10.43	10.49	273,782	+0.08(+0.76%)
May 16, 2013	10.45	10.47	10.39	10.41	179,999	-0.04(-0.34%)
May 15, 2013	10.46	10.46	10.37	10.44	205,804	+0.08(+0.80%)
May 13, 2013	10.38	10.38	10.33	10.36	137,421	+0.01(+0.08%)
May 10, 2013	10.36	10.38	10.29	10.35	217,425	+0.00(+0.00%)
May 09, 2013	10.42	10.42	10.31	10.35	181,057	-0.05(-0.50%)
May 08, 2013	10.35	10.42	10.34	10.40	236,358	+0.04(+0.38%)
May 07, 2013	10.29	10.37	10.27	10.36	428,613	+0.08(+0.73%)
May 06, 2013	10.20	10.30	10.20	10.29	153,384	+0.08(+0.78%)
May 03, 2013	10.18	10.22	10.11	10.21	372,568	+0.10(+0.98%)
May 02, 2013	10.07	10.11	10.04	10.11	251,536	+0.08(+0.75%)

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.