BlackRock Energy and Resources Trust (NY: BGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	10.30	10.32	10.25	10.26	243,080	+0.01(+0.08%)
Mar 27, 2013	10.19	10.26	10.15	10.25	211,689	+0.04(+0.35%)
Mar 26, 2013	10.16	10.22	10.14	10.22	141,744	+0.12(+1.14%)
Mar 25, 2013	10.17	10.20	10.05	10.10	218,889	-0.02(-0.16%)
Mar 22, 2013	10.07	10.12	10.07	10.12	137,280	+0.07(+0.67%)
Mar 21, 2013	10.06	10.13	10.03	10.05	225,124	-0.06(-0.55%)
Mar 20, 2013	10.11	10.15	10.07	10.11	153,632	+0.04(+0.39%)
Mar 19, 2013	10.17	10.18	10.01	10.07	260,936	-0.10(-0.98%)
Mar 18, 2013	10.13	10.22	10.09	10.17	152,987	-0.04(-0.35%)
Mar 15, 2013	10.23	10.25	10.17	10.20	230,595	-0.02(-0.23%)
Mar 14, 2013	10.17	10.23	10.16	10.23	206,933	+0.10(+0.98%)
Mar 13, 2013	10.15	10.17	10.12	10.13	273,832	+0.00(+0.02%)
Mar 12, 2013	10.16	10.21	10.12	10.12	202,510	-0.04(-0.35%)
Mar 11, 2013	10.16	10.16	10.06	10.16	234,677	+0.01(+0.12%)
Mar 08, 2013	10.16	10.16	10.10	10.15	235,010	+0.08(+0.82%)
Mar 07, 2013	10.03	10.08	10.01	10.07	218,285	+0.06(+0.62%)
Mar 06, 2013	10.09	10.09	9.980	10.00	303,414	-0.01(-0.12%)
Mar 05, 2013	10.04	10.05	9.972	10.01	380,177	+0.04(+0.39%)
Mar 04, 2013	9.995	10.02	9.921	9.976	209,738	-0.06(-0.62%)
Mar 01, 2013	10.04	10.05	9.952	10.04	320,064	-0.02(-0.19%)
Feb 28, 2013	10.00	10.09	9.995	10.06	358,193	+0.05(+0.51%)
Feb 27, 2013	9.886	10.02	9.878	10.01	166,216	+0.11(+1.15%)
Feb 26, 2013	9.839	9.896	9.737	9.894	224,427	+0.10(+1.00%)
Feb 25, 2013	10.02	10.07	9.788	9.796	312,264	-0.18(-1.80%)
Feb 22, 2013	10.00	10.01	9.902	9.976	185,702	+0.04(+0.35%)
Feb 21, 2013	10.01	10.01	9.839	9.941	504,630	-0.07(-0.70%)
Feb 20, 2013	10.26	10.26	10.00	10.01	326,605	-0.21(-2.10%)
Feb 19, 2013	10.19	10.25	10.17	10.23	187,713	+0.05(+0.54%)
Feb 15, 2013	10.28	10.28	10.13	10.17	289,896	-0.09(-0.84%)
Feb 14, 2013	10.19	10.27	10.14	10.26	290,700	+0.09(+0.85%)
Feb 13, 2013	10.20	10.20	10.15	10.17	169,195	-0.01(-0.11%)
Feb 12, 2013	10.16	10.20	10.12	10.18	397,165	+0.01(+0.08%)
Feb 11, 2013	10.17	10.20	10.14	10.18	200,949	-0.00(-0.04%)
Feb 08, 2013	10.14	10.20	10.14	10.18	188,704	+0.06(+0.58%)
Feb 07, 2013	10.14	10.16	10.07	10.12	190,682	-0.00(-0.04%)
Feb 06, 2013	10.06	10.13	10.05	10.12	281,008	+0.13(+1.33%)
Feb 04, 2013	10.01	10.04	9.976	9.991	193,277	-0.08(-0.81%)
Feb 01, 2013	10.08	10.11	10.02	10.07	124,215	+0.08(+0.78%)
Jan 31, 2013	9.956	10.01	9.948	9.995	290,554	-0.04(-0.39%)
Jan 30, 2013	10.06	10.09	10.01	10.03	259,519	-0.01(-0.08%)
Jan 29, 2013	9.921	10.04	9.909	10.04	264,617	+0.11(+1.14%)
Jan 28, 2013	9.988	9.988	9.890	9.929	223,007	-0.04(-0.35%)
Jan 25, 2013	9.945	9.964	9.890	9.964	103,580	+0.06(+0.63%)
Jan 24, 2013	9.905	9.948	9.866	9.902	220,189	+0.01(+0.08%)
Jan 23, 2013	9.863	9.894	9.827	9.894	282,030	+0.05(+0.52%)
Jan 22, 2013	9.792	9.847	9.734	9.843	262,976	+0.06(+0.60%)
Jan 18, 2013	9.745	9.784	9.714	9.784	168,514	+0.06(+0.64%)
Jan 17, 2013	9.628	9.745	9.628	9.722	206,472	+0.09(+0.93%)
Jan 16, 2013	9.566	9.644	9.550	9.632	98,840	+0.03(+0.33%)
Jan 15, 2013	9.569	9.609	9.546	9.601	199,470	+0.00(+0.04%)
Jan 14, 2013	9.698	9.698	9.573	9.597	163,877	-0.08(-0.81%)
Jan 11, 2013	9.698	9.698	9.640	9.675	135,654	+0.02(+0.16%)
Jan 10, 2013	9.624	9.679	9.620	9.659	173,387	+0.05(+0.53%)
Jan 09, 2013	9.624	9.624	9.581	9.609	207,524	-0.02(-0.20%)
Jan 08, 2013	9.612	9.628	9.538	9.628	229,541	+0.02(+0.16%)
Jan 07, 2013	9.593	9.612	9.523	9.612	199,434	+0.02(+0.20%)
Jan 04, 2013	9.472	9.593	9.452	9.593	227,800	+0.17(+1.78%)
Jan 03, 2013	9.417	9.515	9.401	9.425	179,457	-0.03(-0.33%)