BlackRock Energy and Resources Trust (NY: BGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	7.541	7.541	7.415	7.432	401,009	-0.08(-1.10%)
Jun 29, 2010	7.588	7.588	7.386	7.515	323,249	-0.25(-3.16%)
Jun 25, 2010	7.760	7.760	7.548	7.760	317,581	+0.19(+2.54%)
Jun 24, 2010	7.777	7.786	7.548	7.568	290,065	-0.19(-2.43%)
Jun 23, 2010	7.786	7.826	7.704	7.757	265,124	-0.03(-0.42%)
Jun 22, 2010	7.975	7.980	7.786	7.790	659,612	-0.13(-1.59%)
Jun 21, 2010	7.926	8.098	7.889	7.916	517,368	+0.11(+1.44%)
Jun 18, 2010	7.803	7.906	7.803	7.803	162,540	-0.02(-0.30%)
Jun 17, 2010	7.886	7.939	7.786	7.826	231,823	-0.07(-0.84%)
Jun 16, 2010	7.846	7.989	7.836	7.892	291,034	-0.04(-0.54%)
Jun 15, 2010	7.777	7.946	7.733	7.936	459,873	+0.28(+3.63%)
Jun 14, 2010	7.747	7.830	7.657	7.657	242,827	-0.06(-0.82%)
Jun 11, 2010	7.667	7.733	7.591	7.720	280,525	+0.05(+0.67%)
Jun 10, 2010	7.558	7.695	7.539	7.669	448,970	+0.26(+3.56%)
Jun 09, 2010	7.491	7.633	7.386	7.405	353,537	-0.07(-0.92%)
Jun 08, 2010	7.369	7.490	7.245	7.473	191,911	+0.11(+1.55%)
Jun 07, 2010	7.356	7.490	7.330	7.359	196,437	-0.02(-0.30%)
Jun 04, 2010	7.382	7.600	7.314	7.382	288,139	-0.22(-2.92%)
Jun 03, 2010	7.509	7.630	7.454	7.604	272,542	+0.09(+1.17%)
Jun 02, 2010	7.245	7.518	7.216	7.516	233,312	+0.29(+4.01%)
Jun 01, 2010	7.421	7.539	7.210	7.226	290,584	-0.27(-3.61%)
May 28, 2010	7.496	7.620	7.451	7.496	259,516	-0.07(-0.86%)
May 27, 2010	7.441	7.561	7.425	7.561	415,209	+0.38(+5.31%)
May 26, 2010	7.239	7.350	7.154	7.180	2,763	+0.08(+1.10%)
May 25, 2010	6.868	7.102	6.773	7.102	704,114	-0.06(-0.81%)
May 24, 2010	7.158	7.278	7.105	7.161	314,048	+0.02(+0.22%)
May 21, 2010	6.855	7.180	6.679	7.145	483,217	+0.16(+2.28%)
May 20, 2010	7.015	7.089	6.985	6.985	729,648	-0.42(-5.67%)
May 19, 2010	7.232	7.490	7.219	7.405	394,984	-0.12(-1.64%)
May 18, 2010	7.695	7.767	7.467	7.528	353,862	-0.07(-0.95%)
May 17, 2010	7.809	7.890	7.490	7.600	438,038	-0.18(-2.30%)
May 14, 2010	7.780	7.920	7.711	7.780	398,589	-0.17(-2.09%)
May 13, 2010	8.008	8.089	7.942	7.946	300,426	-0.06(-0.77%)
May 12, 2010	7.861	8.020	7.851	8.008	190,909	+0.16(+2.03%)
May 11, 2010	7.890	7.927	7.815	7.848	416,502	+0.06(+0.75%)
May 10, 2010	7.669	7.789	7.669	7.789	487,046	+0.34(+4.59%)
May 07, 2010	7.457	7.477	7.099	7.447	849,455	-0.02(-0.22%)
May 06, 2010	7.815	7.861	6.676	7.464	1,255,611	-0.40(-5.13%)
May 05, 2010	7.929	8.014	7.799	7.867	589,865	-0.27(-3.32%)
May 04, 2010	8.255	8.255	8.063	8.138	349,265	-0.18(-2.19%)
May 03, 2010	8.278	8.346	8.248	8.320	236,398	+0.02(+0.20%)
Apr 30, 2010	8.428	8.467	8.304	8.304	259,196	-0.13(-1.51%)
Apr 29, 2010	8.434	8.522	8.415	8.431	283,730	+0.04(+0.50%)
Apr 28, 2010	8.411	8.457	8.349	8.389	258,251	-0.00(-0.05%)
Apr 27, 2010	8.506	8.590	8.389	8.393	243,897	-0.21(-2.41%)
Apr 26, 2010	8.555	8.629	8.555	8.600	274,287	+0.01(+0.11%)
Apr 23, 2010	8.415	8.590	8.415	8.590	217,138	+0.14(+1.62%)
Apr 22, 2010	8.405	8.454	8.362	8.454	192,746	-0.01(-0.12%)
Apr 21, 2010	8.470	8.519	8.415	8.463	185,259	-0.01(-0.08%)
Apr 20, 2010	8.343	8.476	8.340	8.470	227,223	+0.16(+1.92%)
Apr 19, 2010	8.245	8.428	8.245	8.310	255,619	-0.09(-1.05%)
Apr 16, 2010	8.483	8.515	8.320	8.398	463,075	-0.16(-1.90%)
Apr 15, 2010	8.597	8.656	8.548	8.561	201,240	-0.06(-0.64%)
Apr 14, 2010	8.577	8.616	8.483	8.616	221,971	+0.11(+1.30%)
Apr 13, 2010	8.519	8.555	8.441	8.506	251,544	-0.07(-0.87%)
Apr 12, 2010	8.581	8.659	8.558	8.581	199,112	-0.02(-0.27%)
Apr 09, 2010	8.506	8.629	8.506	8.604	202,895	+0.04(+0.46%)
Apr 08, 2010	8.415	8.597	8.362	8.564	270,181	+0.08(+0.96%)
Apr 07, 2010	8.626	8.626	8.444	8.483	323,243	-0.09(-1.10%)
Apr 06, 2010	8.428	8.577	8.411	8.577	269,487	+0.13(+1.50%)
Apr 05, 2010	8.353	8.506	8.271	8.451	284,421	+0.20(+2.37%)