BlackRock Energy and Resources Trust (NY: BGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	10.28	10.28	10.04	10.06	311,725	-0.26(-2.48%)
Feb 28, 2008	10.20	10.36	10.20	10.32	344,539	+0.11(+1.03%)
Feb 27, 2008	10.19	10.31	10.14	10.22	360,527	-0.06(-0.56%)
Feb 26, 2008	10.09	10.30	10.07	10.27	407,673	+0.19(+1.88%)
Feb 25, 2008	9.933	10.12	9.911	10.08	332,621	+0.22(+2.21%)
Feb 22, 2008	9.892	9.933	9.703	9.866	291,384	+0.04(+0.42%)
Feb 21, 2008	10.02	10.03	9.825	9.825	255,975	-0.16(-1.61%)
Feb 20, 2008	9.831	10.06	9.821	9.985	274,850	+0.10(+0.97%)
Feb 19, 2008	9.789	9.988	9.789	9.889	276,098	+0.18(+1.82%)
Feb 18, 2008	9.776	9.776	9.571	9.712	0	+0.00(+0.00%)
Feb 15, 2008	9.776	9.776	9.571	9.712	212,455	-0.08(-0.82%)
Feb 14, 2008	9.869	9.962	9.780	9.792	210,583	-0.06(-0.59%)
Feb 13, 2008	9.738	9.869	9.699	9.850	307,919	+0.18(+1.89%)
Feb 12, 2008	9.712	9.826	9.651	9.667	323,518	-0.03(-0.30%)
Feb 11, 2008	9.600	9.741	9.536	9.696	284,268	+0.18(+1.85%)
Feb 08, 2008	9.392	9.565	9.392	9.520	141,714	+0.16(+1.68%)
Feb 07, 2008	9.379	9.536	9.344	9.363	346,604	-0.03(-0.34%)
Feb 06, 2008	9.552	9.632	9.379	9.395	291,163	-0.09(-0.91%)
Feb 05, 2008	9.799	9.799	9.482	9.482	194,672	-0.32(-3.27%)
Feb 04, 2008	9.825	9.857	9.716	9.802	167,050	+0.03(+0.30%)
Feb 01, 2008	9.988	9.988	9.610	9.773	243,028	+0.07(+0.73%)
Jan 31, 2008	9.427	9.728	9.424	9.703	214,638	+0.13(+1.34%)
Jan 30, 2008	9.613	9.712	9.530	9.574	359,083	-0.04(-0.43%)
Jan 29, 2008	9.690	9.799	9.603	9.616	289,360	-0.03(-0.33%)
Jan 28, 2008	9.408	9.693	9.363	9.648	301,367	+0.27(+2.91%)
Jan 25, 2008	9.344	9.382	9.177	9.376	466,692	+0.22(+2.38%)
Jan 24, 2008	8.767	9.164	8.767	9.158	393,587	+0.38(+4.35%)
Jan 23, 2008	8.530	8.821	8.369	8.776	509,427	+0.01(+0.15%)
Jan 22, 2008	8.530	8.799	8.174	8.764	813,163	-0.29(-3.15%)
Jan 21, 2008	9.318	9.340	8.927	9.049	0	+0.00(+0.00%)
Jan 18, 2008	9.318	9.340	8.927	9.049	330,069	-0.19(-2.05%)
Jan 17, 2008	9.616	9.696	9.193	9.238	487,317	-0.31(-3.29%)
Jan 16, 2008	9.623	9.699	9.446	9.552	497,662	-0.20(-2.04%)
Jan 15, 2008	9.930	9.943	9.674	9.751	360,833	-0.23(-2.31%)
Jan 14, 2008	9.937	10.02	9.914	9.982	334,577	+0.06(+0.58%)
Jan 11, 2008	9.978	10.05	9.857	9.924	387,161	-0.13(-1.28%)
Jan 10, 2008	9.937	10.09	9.860	10.05	341,924	+0.08(+0.84%)
Jan 09, 2008	9.924	10.06	9.828	9.969	346,604	+0.06(+0.58%)
Jan 08, 2008	9.911	10.02	9.885	9.911	342,860	-0.00(-0.03%)
Jan 07, 2008	9.982	10.03	9.828	9.914	281,713	-0.10(-1.02%)
Jan 04, 2008	10.14	10.15	10.00	10.02	264,866	-0.21(-2.01%)
Jan 03, 2008	10.14	10.29	10.14	10.22	285,731	+0.11(+1.08%)
Jan 02, 2008	10.13	10.14	10.03	10.11	243,652	+0.05(+0.54%)
Jan 01, 2008	9.991	10.14	9.978	10.06	192,001	+0.00(+0.00%)
Dec 31, 2007	9.991	10.14	9.978	10.06	192,001	+0.11(+1.10%)
Dec 28, 2007	9.866	10.26	9.786	9.950	298,747	+0.19(+1.90%)
Dec 27, 2007	9.933	9.933	9.751	9.764	163,163	-0.13(-1.30%)
Dec 26, 2007	9.738	9.972	9.735	9.892	246,148	+0.22(+2.29%)
Dec 24, 2007	9.619	9.767	9.619	9.671	105,447	+0.08(+0.84%)
Dec 21, 2007	9.424	9.597	9.424	9.591	155,987	+0.24(+2.54%)
Dec 20, 2007	9.376	9.385	9.296	9.353	142,635	+0.06(+0.62%)
Dec 19, 2007	9.401	9.408	9.267	9.296	257,691	-0.03(-0.31%)
Dec 18, 2007	9.389	9.389	9.219	9.324	390,280	-0.61(-6.10%)
Dec 17, 2007	10.05	10.05	9.866	9.930	391,528	-0.14(-1.40%)
Dec 14, 2007	10.12	10.18	10.07	10.07	163,163	-0.17(-1.69%)
Dec 13, 2007	10.14	10.25	10.09	10.24	233,357	+0.03(+0.31%)
Dec 12, 2007	10.27	10.27	10.13	10.21	345,668	+0.18(+1.82%)
Dec 11, 2007	10.28	10.35	10.02	10.03	398,704	-0.21(-2.04%)
Dec 10, 2007	10.21	10.31	10.21	10.24	137,269	+0.07(+0.69%)
Dec 07, 2007	10.15	10.21	10.12	10.17	221,814	+0.05(+0.48%)
Dec 06, 2007	9.908	10.16	9.882	10.12	246,772	+0.20(+1.97%)
Dec 05, 2007	9.847	9.953	9.847	9.924	140,388	+0.16(+1.67%)
Dec 04, 2007	9.786	9.841	9.703	9.760	1,060,715	-0.08(-0.85%)