BlackRock Energy and Resources Trust (NY: BGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	5.561	5.898	5.504	5.766	660,603	+0.21(+3.81%)
Oct 30, 2008	5.378	5.555	5.209	5.555	520,833	+0.41(+8.04%)
Oct 29, 2008	4.939	5.362	4.939	5.141	466,931	+0.25(+5.11%)
Oct 28, 2008	4.763	4.891	4.372	4.891	320,441	+0.35(+7.77%)
Oct 27, 2008	4.834	4.840	4.535	4.539	340,573	-0.30(-6.23%)
Oct 24, 2008	4.519	4.869	4.510	4.840	783,750	-0.08(-1.63%)
Oct 23, 2008	4.936	5.148	4.712	4.920	417,359	-0.02(-0.32%)
Oct 22, 2008	5.417	5.417	4.811	4.936	444,799	-0.64(-11.49%)
Oct 21, 2008	5.712	5.805	5.471	5.577	376,857	-0.19(-3.33%)
Oct 20, 2008	5.577	5.769	5.459	5.769	520,836	+0.46(+8.76%)
Oct 17, 2008	5.048	5.641	5.000	5.305	641,525	+0.30(+6.09%)
Oct 16, 2008	4.859	5.000	4.330	5.000	457,325	+0.32(+6.85%)
Oct 15, 2008	5.257	5.257	4.680	4.680	346,638	-0.63(-11.94%)
Oct 14, 2008	6.571	6.571	5.199	5.314	653,880	+0.02(+0.42%)
Oct 13, 2008	4.917	5.519	4.904	5.292	788,701	+1.08(+25.55%)
Oct 10, 2008	4.513	4.609	3.773	4.215	1,444,347	-0.48(-10.30%)
Oct 09, 2008	5.209	5.439	4.487	4.699	683,481	-0.69(-12.79%)
Oct 08, 2008	5.449	5.510	4.648	5.388	1,092,530	-0.15(-2.66%)
Oct 07, 2008	6.250	6.343	5.497	5.535	650,713	-0.66(-10.66%)
Oct 06, 2008	6.250	6.411	5.449	6.196	1,356,221	-0.65(-9.50%)
Oct 03, 2008	6.561	7.090	6.558	6.846	714,914	+0.15(+2.30%)
Oct 02, 2008	7.234	7.234	6.641	6.693	624,506	-0.54(-7.49%)
Oct 01, 2008	7.404	7.475	7.170	7.234	492,998	-0.31(-4.12%)
Sep 30, 2008	7.369	7.552	7.154	7.545	593,261	+0.21(+2.88%)
Sep 29, 2008	7.907	7.907	6.891	7.334	696,634	-0.79(-9.78%)
Sep 26, 2008	8.343	8.353	8.013	8.129	0	-0.39(-4.55%)
Sep 25, 2008	8.414	8.648	8.289	8.516	295,473	+0.12(+1.45%)
Sep 24, 2008	8.401	8.518	8.310	8.395	283,748	-0.03(-0.30%)
Sep 23, 2008	8.840	8.840	8.298	8.420	485,494	-0.29(-3.38%)
Sep 22, 2008	8.693	8.956	8.625	8.715	574,676	+0.07(+0.78%)
Sep 19, 2008	8.359	8.943	8.103	8.648	0	+0.80(+10.17%)
Sep 18, 2008	7.696	8.208	7.453	7.850	1,012,246	+0.21(+2.77%)
Sep 17, 2008	7.738	7.907	7.462	7.638	1,023,687	-0.33(-4.18%)
Sep 16, 2008	7.539	7.972	7.423	7.971	1,000,765	+0.04(+0.53%)
Sep 15, 2008	8.238	8.337	7.917	7.930	800,498	-0.70(-8.13%)
Sep 12, 2008	8.330	8.722	8.330	8.632	946,813	+0.32(+3.82%)
Sep 11, 2008	8.141	8.324	8.013	8.314	651,515	-0.05(-0.61%)
Sep 10, 2008	8.036	8.427	8.036	8.366	769,262	+0.11(+1.36%)
Sep 09, 2008	8.725	8.811	8.238	8.254	1,028,426	-0.62(-6.97%)
Sep 08, 2008	9.311	9.513	8.843	8.872	650,835	-0.19(-2.09%)
Sep 05, 2008	9.039	9.106	8.847	9.061	0	-0.07(-0.74%)
Sep 04, 2008	9.292	9.359	9.020	9.129	484,321	-0.16(-1.73%)
Sep 03, 2008	9.456	9.536	9.211	9.289	546,041	-0.22(-2.29%)
Sep 02, 2008	9.837	9.837	9.504	9.507	699,860	-0.54(-5.33%)
Aug 29, 2008	10.18	10.19	10.01	10.04	264,795	-0.05(-0.51%)
Aug 28, 2008	10.18	10.19	9.895	10.09	567,225	-0.03(-0.32%)
Aug 27, 2008	10.08	10.15	10.01	10.13	364,961	+0.18(+1.80%)
Aug 26, 2008	9.981	10.02	9.879	9.946	791,996	+0.07(+0.68%)
Aug 25, 2008	9.943	10.05	9.776	9.879	293,513	-0.10(-1.00%)
Aug 22, 2008	10.06	10.07	9.885	9.978	367,111	-0.12(-1.17%)
Aug 21, 2008	10.02	10.15	9.924	10.10	1,222,335	+0.26(+2.61%)
Aug 20, 2008	9.613	9.866	9.574	9.840	457,409	+0.37(+3.93%)
Aug 19, 2008	9.225	9.498	9.215	9.468	371,360	+0.25(+2.68%)
Aug 18, 2008	9.452	9.491	9.222	9.222	520,861	-0.19(-2.04%)
Aug 15, 2008	9.523	9.523	9.298	9.414	0	-0.15(-1.58%)
Aug 14, 2008	9.568	9.603	9.440	9.565	626,930	-0.04(-0.37%)
Aug 13, 2008	9.222	9.609	9.222	9.600	486,661	+0.38(+4.10%)
Aug 12, 2008	9.292	9.363	9.141	9.222	647,709	+0.03(+0.35%)
Aug 11, 2008	9.385	9.385	9.101	9.190	622,363	-0.20(-2.15%)
Aug 08, 2008	9.510	9.529	9.318	9.391	462,186	-0.20(-2.10%)
Aug 07, 2008	9.690	9.834	9.561	9.593	751,946	+0.08(+0.88%)
Aug 06, 2008	9.343	9.540	9.337	9.510	603,038	+0.17(+1.85%)
Aug 05, 2008	9.484	9.484	9.263	9.337	742,215	-0.18(-1.85%)
Aug 04, 2008	10.17	10.17	9.456	9.513	766,482	-0.54(-5.33%)