BlackRock Energy and Resources Trust (NY: BGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	7.658	7.731	7.436	7.485	419,188	-0.26(-3.31%)
Jan 28, 2010	7.776	7.776	7.469	7.741	360,708	+0.01(+0.12%)
Jan 27, 2010	7.773	7.828	7.622	7.731	244,220	-0.02(-0.24%)
Jan 26, 2010	7.738	7.810	7.632	7.750	481,352	-0.03(-0.43%)
Jan 25, 2010	7.882	7.882	7.603	7.783	831,189	-0.06(-0.77%)
Jan 22, 2010	8.090	8.090	7.828	7.844	484,859	-0.21(-2.65%)
Jan 21, 2010	8.372	8.397	8.029	8.057	388,568	-0.27(-3.21%)
Jan 20, 2010	8.414	8.417	8.263	8.324	223,904	-0.17(-2.04%)
Jan 19, 2010	8.379	8.504	8.353	8.497	174,662	+0.15(+1.77%)
Jan 15, 2010	8.443	8.350	8.350	8.350	153,179	-0.06(-0.76%)
Jan 14, 2010	8.292	8.456	8.292	8.414	202,063	+0.05(+0.65%)
Jan 13, 2010	8.340	8.392	8.247	8.360	201,654	+0.03(+0.31%)
Jan 12, 2010	8.558	8.558	8.257	8.334	495,223	-0.27(-3.17%)
Jan 11, 2010	8.639	8.728	8.533	8.606	222,597	+0.02(+0.19%)
Jan 08, 2010	8.715	8.715	8.533	8.590	441,447	-0.13(-1.47%)
Jan 07, 2010	8.738	8.760	8.671	8.719	393,410	-0.06(-0.73%)
Jan 06, 2010	8.632	8.802	8.632	8.783	270,104	+0.10(+1.11%)
Jan 05, 2010	8.449	8.744	8.421	8.687	414,618	+0.25(+2.97%)
Jan 04, 2010	8.337	8.462	8.270	8.436	296,164	+0.22(+2.68%)
Dec 31, 2009	8.363	8.215	8.215	8.215	187,185	+0.02(+0.23%)
Dec 30, 2009	8.283	8.305	8.158	8.196	219,196	-0.08(-1.01%)
Dec 29, 2009	8.363	8.379	8.247	8.280	160,174	-0.02(-0.19%)
Dec 28, 2009	8.414	8.472	8.231	8.296	299,427	-0.06(-0.69%)
Dec 24, 2009	8.289	8.360	8.270	8.353	76,224	+0.08(+0.93%)
Dec 23, 2009	8.222	8.334	8.222	8.276	248,959	+0.08(+0.94%)
Dec 22, 2009	8.167	8.270	8.110	8.199	252,522	+0.15(+1.91%)
Dec 21, 2009	8.097	8.174	8.020	8.046	173,202	+0.00(+0.04%)
Dec 18, 2009	8.193	8.210	8.010	8.042	230,041	-0.22(-2.68%)
Dec 17, 2009	8.187	8.300	8.158	8.263	302,207	+0.18(+2.18%)
Dec 16, 2009	7.937	8.263	7.933	8.087	396,033	+0.13(+1.57%)
Dec 15, 2009	7.908	8.046	7.908	7.962	346,604	+0.10(+1.31%)
Dec 14, 2009	7.888	7.927	7.853	7.860	234,798	+0.08(+1.03%)
Dec 11, 2009	7.853	7.901	7.770	7.779	223,327	-0.01(-0.16%)
Dec 10, 2009	7.783	7.799	7.722	7.792	208,386	+0.07(+0.96%)
Dec 09, 2009	7.914	7.924	7.677	7.719	371,384	-0.21(-2.63%)
Dec 08, 2009	7.821	7.935	7.795	7.927	257,039	+0.01(+0.08%)
Dec 07, 2009	7.853	7.978	7.840	7.920	259,076	+0.06(+0.77%)
Dec 04, 2009	7.795	7.921	7.786	7.860	376,457	+0.04(+0.49%)
Dec 03, 2009	7.747	7.853	7.693	7.821	320,460	+0.10(+1.24%)
Dec 02, 2009	7.773	7.824	7.693	7.725	168,756	-0.05(-0.62%)
Dec 01, 2009	7.802	7.815	7.744	7.773	200,390	+0.10(+1.25%)
Nov 30, 2009	7.693	7.731	7.586	7.677	156,982	+0.00(+0.04%)
Nov 27, 2009	7.565	7.712	7.497	7.674	130,265	-0.12(-1.56%)
Nov 25, 2009	7.738	7.824	7.712	7.795	123,230	+0.13(+1.76%)
Nov 24, 2009	7.696	7.731	7.616	7.661	237,266	-0.01(-0.13%)
Nov 23, 2009	7.741	7.799	7.651	7.670	241,197	+0.04(+0.59%)
Nov 20, 2009	7.581	7.709	7.535	7.626	151,295	+0.03(+0.36%)
Nov 19, 2009	7.757	7.757	7.549	7.598	194,391	-0.21(-2.65%)
Nov 18, 2009	7.770	7.805	7.725	7.805	185,054	+0.04(+0.50%)
Nov 17, 2009	7.696	7.772	7.651	7.767	183,079	+0.03(+0.33%)
Nov 16, 2009	7.674	7.760	7.667	7.741	305,092	+0.11(+1.39%)
Nov 13, 2009	7.622	7.658	7.536	7.635	155,151	+0.02(+0.25%)
Nov 12, 2009	7.558	7.818	7.558	7.616	257,026	-0.15(-1.98%)
Nov 11, 2009	7.712	7.779	7.682	7.770	184,636	+0.11(+1.42%)
Nov 10, 2009	7.735	7.735	7.571	7.661	206,324	-0.04(-0.54%)
Nov 09, 2009	7.613	7.731	7.581	7.703	220,884	+0.21(+2.87%)
Nov 06, 2009	7.578	7.662	7.417	7.488	191,727	-0.12(-1.60%)
Nov 05, 2009	7.533	7.628	7.520	7.610	210,842	+0.16(+2.20%)
Nov 04, 2009	7.148	7.533	7.142	7.446	340,343	+0.14(+1.89%)
Nov 03, 2009	7.206	7.337	7.055	7.308	255,878	+0.07(+0.93%)