BlackRock Energy and Resources Trust (NY: BGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	8.633	8.750	8.505	8.695	289,823	+0.07(+0.84%)
Oct 29, 2015	8.577	8.750	8.577	8.622	147,421	-0.02(-0.19%)
Oct 28, 2015	8.560	8.734	8.502	8.639	218,573	+0.09(+1.11%)
Oct 27, 2015	8.605	8.605	8.471	8.544	215,623	-0.16(-1.80%)
Oct 26, 2015	8.879	8.879	8.695	8.700	197,727	-0.26(-2.87%)
Oct 23, 2015	8.963	9.005	8.862	8.957	121,520	-0.04(-0.43%)
Oct 22, 2015	8.840	9.013	8.840	8.996	179,550	+0.18(+2.09%)
Oct 21, 2015	8.879	8.917	8.801	8.812	170,222	-0.12(-1.38%)
Oct 20, 2015	8.784	8.940	8.784	8.935	176,912	+0.10(+1.09%)
Oct 19, 2015	8.907	8.913	8.806	8.839	91,154	-0.15(-1.63%)
Oct 16, 2015	9.063	9.063	8.890	8.985	138,559	-0.04(-0.43%)
Oct 15, 2015	8.974	9.097	8.857	9.024	207,665	+0.00(+0.00%)
Oct 14, 2015	8.896	9.024	8.845	9.024	197,394	+0.10(+1.13%)
Oct 13, 2015	8.918	8.963	8.806	8.924	209,207	-0.01(-0.13%)
Oct 12, 2015	9.029	9.029	8.813	8.935	179,407	-0.11(-1.23%)
Oct 09, 2015	8.996	9.051	8.916	9.046	295,591	+0.08(+0.93%)
Oct 08, 2015	8.735	9.018	8.646	8.963	236,989	+0.20(+2.28%)
Oct 07, 2015	8.546	8.763	8.435	8.763	416,652	+0.31(+3.61%)
Oct 06, 2015	8.208	8.485	8.180	8.458	508,911	+0.26(+3.18%)
Oct 05, 2015	8.003	8.197	7.969	8.197	292,279	+0.31(+3.87%)
Oct 02, 2015	7.625	7.903	7.553	7.892	333,691	+0.12(+1.57%)
Oct 01, 2015	7.720	7.786	7.575	7.769	190,537	+0.12(+1.60%)
Sep 30, 2015	7.514	7.647	7.470	7.647	271,754	+0.23(+3.07%)
Sep 29, 2015	7.425	7.509	7.353	7.420	185,075	+0.01(+0.07%)
Sep 28, 2015	7.670	7.670	7.414	7.414	222,087	-0.31(-4.02%)
Sep 25, 2015	7.769	7.786	7.658	7.725	109,052	-0.01(-0.07%)
Sep 24, 2015	7.620	7.769	7.603	7.731	201,556	+0.03(+0.36%)
Sep 23, 2015	7.792	7.864	7.675	7.703	178,302	-0.13(-1.63%)
Sep 22, 2015	7.747	7.838	7.747	7.831	110,809	-0.07(-0.91%)
Sep 21, 2015	7.892	7.947	7.869	7.903	148,078	+0.03(+0.42%)
Sep 18, 2015	7.842	7.930	7.615	7.869	162,013	-0.12(-1.53%)
Sep 17, 2015	7.964	8.069	7.875	7.991	125,333	+0.06(+0.70%)
Sep 16, 2015	7.803	7.964	7.758	7.936	144,883	+0.18(+2.29%)
Sep 15, 2015	7.714	7.786	7.686	7.758	196,539	+0.06(+0.79%)
Sep 14, 2015	7.720	7.753	7.660	7.697	142,177	-0.07(-0.93%)
Sep 11, 2015	7.842	7.858	7.747	7.769	199,712	-0.13(-1.69%)
Sep 10, 2015	7.892	7.963	7.826	7.903	255,888	+0.01(+0.14%)
Sep 09, 2015	8.051	8.134	7.892	7.892	239,106	-0.10(-1.24%)
Sep 08, 2015	8.128	8.156	7.974	7.991	229,257	-0.07(-0.82%)
Sep 04, 2015	8.101	8.057	8.057	8.057	153,983	-0.16(-1.94%)
Sep 03, 2015	8.338	8.459	8.172	8.217	315,492	-0.11(-1.32%)
Sep 02, 2015	8.228	8.327	8.040	8.327	331,255	+0.26(+3.28%)
Sep 01, 2015	8.112	8.189	7.947	8.062	400,074	-0.31(-3.68%)
Aug 31, 2015	8.161	8.371	7.952	8.371	228,342	+0.19(+2.36%)
Aug 28, 2015	7.903	8.200	7.886	8.178	235,471	+0.21(+2.63%)
Aug 27, 2015	7.611	8.172	7.611	7.969	528,365	+0.43(+5.70%)
Aug 26, 2015	7.671	7.710	7.413	7.539	425,632	+0.02(+0.29%)
Aug 25, 2015	7.666	7.699	7.501	7.517	423,433	+0.12(+1.56%)
Aug 24, 2015	7.385	7.699	7.159	7.402	433,311	-0.39(-5.02%)
Aug 21, 2015	8.046	8.098	7.765	7.793	434,738	-0.34(-4.13%)
Aug 20, 2015	8.139	8.266	8.095	8.128	315,034	-0.06(-0.74%)
Aug 19, 2015	8.294	8.305	8.134	8.189	224,970	-0.12(-1.46%)
Aug 18, 2015	8.376	8.393	8.299	8.310	148,236	-0.10(-1.18%)
Aug 17, 2015	8.409	8.481	8.371	8.409	195,862	-0.07(-0.84%)
Aug 14, 2015	8.481	8.563	8.431	8.481	210,534	-0.04(-0.45%)
Aug 13, 2015	8.492	8.525	8.349	8.519	783,290	+0.02(+0.19%)
Aug 12, 2015	8.206	8.519	8.195	8.503	329,281	+0.23(+2.80%)
Aug 11, 2015	8.097	8.298	8.069	8.272	262,643	+0.07(+0.80%)
Aug 10, 2015	8.064	8.293	8.064	8.206	424,314	+0.15(+1.90%)
Aug 07, 2015	8.206	8.228	8.053	8.053	231,917	-0.11(-1.41%)
Aug 06, 2015	8.064	8.201	8.015	8.168	300,021	+0.04(+0.54%)
Aug 05, 2015	8.348	8.412	8.124	8.124	304,278	-0.15(-1.78%)
Aug 04, 2015	8.283	8.359	8.261	8.272	377,755	+0.02(+0.20%)