BlackRock Energy and Resources Trust (NY: BGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	7.308	7.363	7.190	7.331	198,416	+0.01(+0.09%)
Apr 28, 2005	7.510	7.510	7.228	7.324	291,072	-0.14(-1.85%)
Apr 27, 2005	7.469	7.497	7.388	7.462	184,689	+0.06(+0.78%)
Apr 26, 2005	7.501	7.613	7.392	7.404	306,359	-0.11(-1.49%)
Apr 25, 2005	7.501	7.677	7.411	7.517	378,113	-0.02(-0.21%)
Apr 22, 2005	7.436	7.613	7.436	7.533	248,020	+0.01(+0.09%)
Apr 21, 2005	7.475	7.526	7.404	7.526	235,229	+0.08(+1.12%)
Apr 20, 2005	7.453	7.510	7.388	7.443	242,092	-0.04(-0.60%)
Apr 19, 2005	7.276	7.494	7.244	7.488	368,754	+0.22(+3.00%)
Apr 18, 2005	7.427	7.427	7.180	7.270	415,862	-0.16(-2.11%)
Apr 15, 2005	7.533	7.565	7.299	7.427	215,886	-0.09(-1.19%)
Apr 14, 2005	7.597	7.670	7.388	7.517	179,073	-0.06(-0.85%)
Apr 13, 2005	7.821	7.821	7.549	7.581	201,223	-0.25(-3.19%)
Apr 12, 2005	7.789	7.879	7.728	7.831	201,847	-0.02(-0.29%)
Apr 11, 2005	7.844	7.869	7.661	7.853	182,193	-0.02(-0.28%)
Apr 08, 2005	7.978	7.978	7.805	7.876	180,009	-0.09(-1.09%)
Apr 07, 2005	7.917	7.991	7.917	7.962	262,683	+0.01(+0.08%)
Apr 06, 2005	7.917	7.962	7.917	7.956	170,026	+0.07(+0.89%)
Apr 05, 2005	7.933	7.959	7.869	7.885	356,587	-0.02(-0.20%)
Apr 04, 2005	7.933	7.965	7.885	7.901	310,415	-0.03(-0.36%)
Apr 01, 2005	7.725	7.933	7.699	7.930	168,154	+0.21(+2.66%)
Mar 31, 2005	7.494	7.837	7.469	7.725	242,404	+0.29(+3.88%)
Mar 30, 2005	7.292	7.513	7.292	7.436	177,513	+0.14(+1.98%)
Mar 29, 2005	7.241	7.523	6.972	7.292	396,208	+0.06(+0.89%)
Mar 28, 2005	7.315	7.443	7.148	7.228	535,661	-0.29(-3.84%)
Mar 24, 2005	7.501	7.629	7.308	7.517	391,528	+0.02(+0.21%)
Mar 23, 2005	7.725	7.735	7.501	7.501	244,900	-0.18(-2.30%)
Mar 22, 2005	7.860	7.869	7.661	7.677	251,763	-0.19(-2.44%)
Mar 21, 2005	7.933	7.933	7.840	7.869	211,207	-0.05(-0.69%)
Mar 18, 2005	7.969	8.007	7.850	7.924	250,204	-0.08(-0.96%)
Mar 17, 2005	7.949	8.013	7.917	8.001	195,296	+0.07(+0.85%)
Mar 16, 2005	7.981	8.007	7.892	7.933	243,652	-0.07(-0.92%)
Mar 15, 2005	7.981	8.017	7.901	8.007	215,574	+0.00(+0.00%)
Mar 14, 2005	7.997	8.026	7.917	8.007	225,558	-0.05(-0.68%)
Mar 11, 2005	8.017	8.078	7.969	8.062	253,635	-0.04(-0.44%)
Mar 10, 2005	8.158	8.174	8.017	8.097	361,891	-0.03(-0.39%)
Mar 09, 2005	8.167	8.203	8.100	8.129	494,792	-0.02(-0.24%)
Mar 08, 2005	8.142	8.174	8.094	8.148	297,312	-0.03(-0.31%)
Mar 07, 2005	8.231	8.235	8.100	8.174	359,707	-0.03(-0.31%)
Mar 04, 2005	8.126	8.254	8.078	8.199	516,942	+0.10(+1.19%)
Mar 03, 2005	8.033	8.122	8.020	8.103	377,177	+0.05(+0.64%)
Mar 02, 2005	8.055	8.094	8.029	8.052	207,775	+0.02(+0.24%)
Mar 01, 2005	8.046	8.058	7.994	8.033	259,875	-0.01(-0.16%)
Feb 28, 2005	8.039	8.078	8.013	8.046	328,197	+0.03(+0.36%)
Feb 25, 2005	8.026	8.094	7.933	8.017	481,377	-0.01(-0.12%)
Feb 24, 2005	7.853	8.029	7.812	8.026	575,906	+0.04(+0.56%)
Feb 23, 2005	8.026	8.029	7.885	7.981	369,066	-0.04(-0.56%)
Feb 22, 2005	8.013	8.074	7.985	8.026	339,116	-0.06(-0.71%)
Feb 18, 2005	8.029	8.084	7.997	8.084	269,234	+0.06(+0.76%)
Feb 17, 2005	8.103	8.122	8.001	8.023	341,612	-0.08(-0.99%)
Feb 16, 2005	8.126	8.126	8.029	8.103	253,635	+0.04(+0.44%)
Feb 15, 2005	8.046	8.094	8.023	8.068	336,621	+0.00(+0.04%)
Feb 14, 2005	8.110	8.110	8.029	8.065	178,449	-0.02(-0.28%)
Feb 11, 2005	8.046	8.094	8.039	8.087	217,758	+0.02(+0.24%)
Feb 10, 2005	8.004	8.078	8.004	8.068	302,303	+0.05(+0.64%)
Feb 09, 2005	8.013	8.046	7.972	8.017	306,359	-0.00(-0.04%)
Feb 08, 2005	8.010	8.049	7.997	8.020	203,719	+0.04(+0.44%)
Feb 07, 2005	7.985	8.013	7.981	7.985	160,355	-0.01(-0.08%)
Feb 04, 2005	7.981	7.991	7.965	7.991	229,613	+0.01(+0.08%)
Feb 03, 2005	8.001	8.013	7.981	7.985	230,549	-0.02(-0.20%)
Feb 02, 2005	8.001	8.010	7.997	8.001	227,429	+0.00(+0.00%)