BlackRock Energy and Resources Trust (NY: BGR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	8.406	8.406	8.229	8.299	232,728	-0.13(-1.49%)
May 30, 2012	8.521	8.539	8.380	8.425	500,488	-0.20(-2.31%)
May 29, 2012	8.554	8.672	8.528	8.624	168,973	+0.13(+1.48%)
May 25, 2012	8.521	8.558	8.462	8.498	127,995	-0.02(-0.26%)
May 24, 2012	8.580	8.598	8.447	8.521	256,110	+0.00(+0.00%)
May 23, 2012	8.414	8.521	8.288	8.521	283,406	+0.07(+0.83%)
May 22, 2012	8.428	8.535	8.391	8.450	264,249	+0.06(+0.70%)
May 21, 2012	8.255	8.391	8.233	8.391	289,278	+0.18(+2.20%)
May 18, 2012	8.406	8.406	8.174	8.210	400,404	-0.18(-2.20%)
May 17, 2012	8.495	8.506	8.391	8.395	239,890	-0.11(-1.30%)
May 16, 2012	8.617	8.676	8.491	8.506	260,579	-0.10(-1.12%)
May 15, 2012	8.701	8.727	8.561	8.602	254,793	-0.16(-1.77%)
May 14, 2012	8.823	8.827	8.724	8.757	245,513	-0.14(-1.62%)
May 11, 2012	8.919	8.997	8.873	8.901	155,283	-0.04(-0.41%)
May 10, 2012	8.953	9.037	8.927	8.938	205,811	+0.05(+0.58%)
May 09, 2012	8.764	8.941	8.751	8.886	376,949	-0.07(-0.74%)
May 08, 2012	8.927	8.978	8.860	8.953	577,340	-0.09(-0.98%)
May 07, 2012	9.015	9.060	8.964	9.041	228,966	-0.06(-0.61%)
May 04, 2012	9.204	9.215	9.049	9.097	316,227	-0.21(-2.30%)
May 03, 2012	9.359	9.373	9.266	9.311	142,270	-0.08(-0.90%)
May 02, 2012	9.396	9.410	9.355	9.396	284,982	-0.10(-1.09%)
May 01, 2012	9.377	9.543	9.377	9.499	312,302	+0.09(+0.98%)
Apr 30, 2012	9.325	9.407	9.325	9.407	230,323	+0.03(+0.35%)
Apr 27, 2012	9.348	9.392	9.322	9.373	221,638	+0.01(+0.08%)
Apr 26, 2012	9.229	9.373	9.211	9.366	187,674	+0.13(+1.40%)
Apr 25, 2012	9.215	9.237	9.170	9.237	211,464	+0.09(+0.97%)
Apr 24, 2012	9.126	9.195	9.119	9.148	314,805	+0.01(+0.12%)
Apr 23, 2012	9.089	9.137	8.956	9.137	269,927	-0.04(-0.44%)
Apr 20, 2012	9.207	9.252	9.156	9.178	215,793	+0.01(+0.12%)
Apr 19, 2012	9.178	9.233	9.137	9.167	222,925	-0.03(-0.32%)
Apr 18, 2012	9.145	9.218	9.141	9.196	154,356	-0.01(-0.16%)
Apr 17, 2012	9.181	9.251	9.152	9.211	250,684	+0.10(+1.05%)
Apr 16, 2012	9.178	9.218	9.063	9.115	190,816	-0.03(-0.28%)
Apr 13, 2012	9.167	9.211	9.122	9.141	256,706	-0.06(-0.60%)
Apr 12, 2012	9.078	9.241	9.052	9.196	602,984	+0.08(+0.93%)
Apr 11, 2012	9.255	9.314	9.093	9.111	335,075	-0.09(-1.00%)
Apr 10, 2012	9.274	9.359	9.167	9.204	334,143	-0.09(-0.99%)
Apr 09, 2012	9.462	9.518	9.292	9.296	417,791	-0.29(-3.00%)
Apr 05, 2012	9.584	9.650	9.562	9.584	182,302	-0.03(-0.27%)
Apr 04, 2012	9.632	9.683	9.573	9.610	188,497	-0.14(-1.48%)
Apr 03, 2012	9.754	9.791	9.677	9.754	157,179	-0.06(-0.60%)
Apr 02, 2012	9.617	9.857	9.617	9.813	180,189	+0.14(+1.45%)
Mar 30, 2012	9.536	9.672	9.536	9.672	328,755	+0.18(+1.95%)
Mar 29, 2012	9.444	9.517	9.362	9.488	260,842	-0.03(-0.31%)
Mar 28, 2012	9.636	9.643	9.451	9.517	196,247	-0.17(-1.79%)
Mar 27, 2012	9.761	9.761	9.650	9.691	233,351	-0.01(-0.15%)
Mar 26, 2012	9.754	9.827	9.573	9.706	206,797	+0.00(+0.04%)
Mar 23, 2012	9.599	9.706	9.565	9.702	134,014	+0.09(+0.92%)
Mar 22, 2012	9.743	9.743	9.573	9.613	218,125	-0.20(-2.07%)
Mar 21, 2012	9.839	9.839	9.728	9.816	148,833	-0.01(-0.11%)
Mar 20, 2012	9.890	9.890	9.813	9.827	162,187	-0.10(-0.97%)
Mar 19, 2012	9.857	9.953	9.857	9.923	134,675	+0.04(+0.37%)
Mar 16, 2012	9.791	9.915	9.791	9.887	118,246	+0.10(+0.98%)
Mar 15, 2012	9.813	9.813	9.732	9.791	184,946	+0.02(+0.19%)
Mar 14, 2012	9.887	9.905	9.750	9.772	180,929	-0.15(-1.53%)
Mar 13, 2012	9.879	9.923	9.743	9.923	223,367	+0.09(+0.96%)
Mar 12, 2012	9.840	9.877	9.764	9.829	273,896	-0.07(-0.70%)
Mar 09, 2012	9.818	9.942	9.818	9.898	192,740	+0.06(+0.59%)
Mar 08, 2012	9.760	9.864	9.760	9.840	210,177	+0.09(+0.97%)
Mar 07, 2012	9.717	9.778	9.677	9.746	194,134	+0.01(+0.15%)
Mar 06, 2012	9.818	9.822	9.651	9.731	267,326	-0.21(-2.16%)
Mar 05, 2012	10.04	10.04	9.913	9.946	209,946	-0.15(-1.44%)
Mar 02, 2012	10.12	10.15	10.06	10.09	154,650	-0.08(-0.82%)

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.