BlackRock Energy and Resources Trust (NY: BGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	9.738	9.831	9.738	9.821	237,101	+0.10(+0.99%)
Nov 29, 2007	9.546	9.796	9.546	9.725	228,684	+0.01(+0.13%)
Nov 28, 2007	9.449	9.712	9.449	9.712	321,727	+0.24(+2.54%)
Nov 27, 2007	9.523	9.597	9.350	9.472	417,734	-0.08(-0.84%)
Nov 26, 2007	9.706	9.821	9.539	9.552	268,298	-0.15(-1.55%)
Nov 23, 2007	9.680	9.732	9.597	9.703	125,725	+0.13(+1.37%)
Nov 21, 2007	9.517	9.674	9.517	9.571	232,112	-0.10(-0.99%)
Nov 20, 2007	9.552	9.770	9.552	9.667	515,136	+0.13(+1.38%)
Nov 19, 2007	9.677	9.735	9.523	9.536	294,504	-0.21(-2.14%)
Nov 16, 2007	9.661	9.757	9.607	9.744	280,777	+0.14(+1.50%)
Nov 15, 2007	9.754	9.844	9.552	9.600	324,766	-0.25(-2.54%)
Nov 14, 2007	9.956	10.02	9.850	9.850	179,700	-0.01(-0.07%)
Nov 13, 2007	9.757	9.885	9.696	9.857	387,473	+0.04(+0.36%)
Nov 12, 2007	10.06	10.06	9.805	9.821	441,600	-0.29(-2.88%)
Nov 09, 2007	10.06	10.54	10.06	10.11	232,112	-0.18(-1.71%)
Nov 08, 2007	10.19	10.41	10.09	10.29	374,682	+0.12(+1.20%)
Nov 07, 2007	10.18	10.46	10.16	10.17	302,619	-0.23(-2.19%)
Nov 06, 2007	10.13	10.42	10.13	10.40	288,577	+0.27(+2.69%)
Nov 05, 2007	10.09	10.23	10.06	10.12	251,139	-0.07(-0.66%)
Nov 02, 2007	10.19	10.25	10.09	10.19	326,014	+0.07(+0.66%)