BlackRock Energy and Resources Trust (NY: BGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	8.195	8.277	8.166	8.230	159,422	-0.02(-0.21%)
May 27, 2016	8.183	8.248	8.248	8.248	59,071	+0.03(+0.36%)
May 26, 2016	8.224	8.280	8.142	8.218	99,100	+0.01(+0.14%)
May 25, 2016	8.124	8.206	8.094	8.206	124,284	+0.13(+1.60%)
May 24, 2016	8.094	8.094	7.984	8.077	118,706	+0.05(+0.59%)
May 23, 2016	8.000	8.041	7.941	8.030	102,624	-0.02(-0.29%)
May 20, 2016	8.006	8.053	7.959	8.053	104,143	+0.04(+0.51%)
May 19, 2016	7.930	8.012	7.806	8.012	112,087	+0.03(+0.37%)
May 18, 2016	8.065	8.083	7.920	7.983	103,822	-0.10(-1.24%)
May 17, 2016	8.047	8.100	7.988	8.083	196,162	+0.05(+0.59%)
May 16, 2016	7.953	8.041	7.947	8.036	187,766	+0.13(+1.64%)
May 13, 2016	7.906	7.971	7.835	7.906	235,950	-0.05(-0.59%)
May 12, 2016	8.041	8.100	7.912	7.953	193,906	+0.00(+0.06%)
May 11, 2016	7.937	8.019	7.820	7.949	223,156	+0.01(+0.15%)
May 10, 2016	7.872	7.966	7.867	7.937	163,242	+0.13(+1.73%)
May 09, 2016	7.960	7.960	7.691	7.802	173,116	-0.11(-1.41%)
May 06, 2016	7.966	8.095	7.878	7.913	262,569	-0.07(-0.88%)
May 05, 2016	7.954	8.230	7.943	7.984	262,342	+0.11(+1.41%)
May 04, 2016	7.931	8.007	7.802	7.872	131,981	-0.09(-1.18%)
May 03, 2016	8.177	8.177	7.925	7.966	257,517	-0.25(-3.00%)