BlackRock Energy and Resources Trust (NY: BGR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	8.195	8.277	8.166	8.230	159,417	-0.02(-0.21%)
May 27, 2016	8.183	8.248	8.248	8.248	59,069	+0.03(+0.36%)
May 26, 2016	8.224	8.280	8.142	8.219	99,096	+0.01(+0.14%)
May 25, 2016	8.124	8.207	8.095	8.207	124,279	+0.13(+1.60%)
May 24, 2016	8.095	8.095	7.984	8.077	118,701	+0.05(+0.59%)
May 23, 2016	8.001	8.042	7.942	8.030	102,620	-0.02(-0.29%)
May 20, 2016	8.006	8.054	7.959	8.054	104,139	+0.04(+0.51%)
May 19, 2016	7.930	8.012	7.806	8.012	112,083	+0.03(+0.37%)
May 18, 2016	8.065	8.083	7.921	7.983	103,819	-0.10(-1.24%)
May 17, 2016	8.048	8.101	7.989	8.083	196,155	+0.05(+0.59%)
May 16, 2016	7.953	8.042	7.947	8.036	187,760	+0.13(+1.64%)
May 13, 2016	7.906	7.971	7.836	7.906	235,942	-0.05(-0.59%)
May 12, 2016	8.042	8.101	7.912	7.953	193,899	+0.00(+0.06%)
May 11, 2016	7.937	8.019	7.820	7.949	223,148	+0.01(+0.15%)
May 10, 2016	7.873	7.966	7.867	7.937	163,236	+0.13(+1.73%)
May 09, 2016	7.961	7.961	7.691	7.802	173,110	-0.11(-1.41%)
May 06, 2016	7.966	8.095	7.879	7.914	262,559	-0.07(-0.88%)
May 05, 2016	7.955	8.230	7.943	7.984	262,332	+0.11(+1.41%)
May 04, 2016	7.931	8.007	7.802	7.873	131,976	-0.09(-1.18%)
May 03, 2016	8.177	8.177	7.925	7.966	257,508	-0.25(-3.00%)

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.