BlackRock Energy and Resources Trust (NY: BGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	7.635	7.635	7.478	7.594	235,541	-0.04(-0.55%)
May 27, 2005	7.558	7.645	7.558	7.635	178,761	+0.11(+1.45%)
May 26, 2005	7.436	7.587	7.436	7.526	253,947	+0.12(+1.64%)
May 25, 2005	7.302	7.549	7.279	7.404	419,294	+0.08(+1.14%)
May 24, 2005	7.251	7.337	7.231	7.321	276,409	+0.03(+0.35%)
May 23, 2005	7.356	7.356	7.263	7.295	231,485	-0.02(-0.22%)
May 20, 2005	7.283	7.420	7.283	7.311	244,276	+0.00(+0.04%)
May 19, 2005	7.241	7.459	7.212	7.308	308,231	+0.01(+0.09%)
May 18, 2005	7.244	7.360	7.212	7.302	404,007	+0.09(+1.24%)
May 17, 2005	7.132	7.260	7.068	7.212	357,211	+0.11(+1.58%)
May 16, 2005	7.212	7.212	7.026	7.100	462,035	-0.15(-2.12%)
May 13, 2005	7.308	7.427	7.231	7.254	229,613	-0.09(-1.18%)
May 12, 2005	7.533	7.533	7.148	7.340	301,679	-0.14(-1.93%)
May 11, 2005	7.420	7.571	7.404	7.485	327,885	+0.03(+0.43%)
May 10, 2005	7.645	7.677	7.436	7.453	280,153	-0.16(-2.11%)
May 09, 2005	7.485	7.677	7.420	7.613	238,037	+0.16(+2.11%)
May 06, 2005	7.331	7.456	7.283	7.456	360,019	+0.20(+2.69%)
May 05, 2005	7.228	7.369	7.212	7.260	298,872	+0.01(+0.09%)
May 04, 2005	7.183	7.260	7.138	7.254	280,153	+0.05(+0.76%)
May 03, 2005	7.244	7.260	7.138	7.199	306,671	-0.06(-0.84%)