BlackRock Energy and Resources Trust (NY: BGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	9.378	9.472	9.344	9.427	229,070	+0.06(+0.65%)
Aug 30, 2012	9.431	9.431	9.314	9.367	179,088	-0.07(-0.72%)
Aug 29, 2012	9.533	9.541	9.416	9.435	176,871	+0.02(+0.16%)
Aug 27, 2012	9.435	9.495	9.397	9.420	158,058	-0.02(-0.16%)
Aug 24, 2012	9.438	9.472	9.378	9.435	188,929	-0.02(-0.16%)
Aug 23, 2012	9.480	9.503	9.427	9.450	213,769	-0.03(-0.32%)
Aug 22, 2012	9.450	9.499	9.408	9.480	129,812	+0.02(+0.20%)
Aug 21, 2012	9.484	9.529	9.459	9.461	221,628	+0.01(+0.12%)
Aug 20, 2012	9.503	9.514	9.450	9.450	210,266	-0.06(-0.60%)
Aug 17, 2012	9.431	9.518	9.431	9.507	163,794	+0.08(+0.80%)
Aug 16, 2012	9.374	9.443	9.329	9.431	206,422	+0.10(+1.09%)
Aug 15, 2012	9.310	9.348	9.295	9.329	161,672	-0.02(-0.16%)
Aug 14, 2012	9.325	9.348	9.306	9.344	152,016	+0.02(+0.24%)
Aug 13, 2012	9.318	9.363	9.304	9.321	207,319	-0.00(-0.04%)
Aug 10, 2012	9.249	9.325	9.204	9.325	178,919	+0.02(+0.24%)
Aug 09, 2012	9.246	9.306	9.246	9.302	221,793	+0.07(+0.74%)
Aug 08, 2012	9.208	9.280	9.185	9.234	210,184	-0.01(-0.08%)
Aug 07, 2012	9.166	9.299	9.144	9.242	333,051	+0.06(+0.66%)
Aug 06, 2012	9.045	9.197	9.045	9.181	190,496	+0.15(+1.67%)
Aug 03, 2012	9.121	9.121	8.909	9.030	175,540	+0.09(+0.97%)
Aug 02, 2012	8.943	9.019	8.894	8.943	148,712	-0.06(-0.67%)
Aug 01, 2012	9.083	9.083	8.974	9.004	164,572	-0.00(-0.04%)
Jul 31, 2012	9.019	9.087	8.989	9.008	198,858	-0.03(-0.29%)
Jul 30, 2012	9.000	9.132	9.000	9.034	144,204	-0.01(-0.15%)
Jul 27, 2012	9.023	9.064	8.936	9.048	157,873	+0.12(+1.30%)
Jul 26, 2012	9.004	9.004	8.845	8.932	187,763	+0.12(+1.42%)
Jul 25, 2012	8.811	8.834	8.777	8.807	92,398	+0.03(+0.30%)
Jul 24, 2012	8.879	8.917	8.724	8.781	174,535	-0.10(-1.11%)
Jul 23, 2012	8.887	8.917	8.845	8.879	187,649	-0.17(-1.84%)
Jul 20, 2012	8.970	9.107	8.970	9.045	181,114	+0.00(+0.04%)
Jul 19, 2012	9.015	9.053	8.963	9.042	173,048	+0.04(+0.46%)
Jul 18, 2012	8.879	9.015	8.879	9.000	225,298	+0.12(+1.36%)
Jul 17, 2012	8.856	8.887	8.792	8.879	183,702	+0.05(+0.60%)
Jul 16, 2012	8.788	8.826	8.694	8.826	206,393	+0.05(+0.52%)
Jul 13, 2012	8.675	8.785	8.675	8.781	185,421	+0.15(+1.80%)
Jul 12, 2012	8.599	8.671	8.560	8.626	167,752	-0.07(-0.78%)
Jul 11, 2012	8.648	8.724	8.605	8.694	216,411	+0.10(+1.19%)
Jul 10, 2012	8.777	8.837	8.562	8.592	235,880	-0.12(-1.39%)
Jul 09, 2012	8.622	8.720	8.622	8.713	229,798	+0.06(+0.74%)
Jul 06, 2012	8.667	8.739	8.603	8.648	239,174	-0.11(-1.29%)
Jul 05, 2012	8.845	8.849	8.675	8.762	326,496	-0.02(-0.28%)
Jul 03, 2012	8.603	8.792	8.603	8.787	192,924	+0.22(+2.63%)
Jul 02, 2012	8.539	8.562	8.478	8.562	244,145	+0.05(+0.58%)
Jun 29, 2012	8.425	8.554	8.425	8.512	471,287	+0.29(+3.49%)
Jun 28, 2012	8.089	8.229	8.059	8.225	284,868	+0.07(+0.83%)
Jun 27, 2012	8.047	8.172	8.036	8.157	334,480	+0.15(+1.89%)
Jun 26, 2012	8.010	8.029	7.904	8.006	342,414	+0.04(+0.47%)
Jun 25, 2012	8.032	8.051	7.896	7.968	381,714	-0.17(-2.09%)
Jun 22, 2012	8.187	8.210	8.113	8.138	340,102	-0.01(-0.14%)
Jun 21, 2012	8.308	8.317	8.123	8.150	644,627	-0.19(-2.22%)
Jun 20, 2012	8.350	8.391	8.244	8.335	344,284	-0.03(-0.32%)
Jun 19, 2012	8.286	8.391	8.278	8.361	475,404	+0.08(+0.91%)
Jun 18, 2012	8.229	8.286	8.191	8.286	482,520	-0.02(-0.23%)
Jun 15, 2012	8.252	8.308	8.221	8.304	330,559	+0.07(+0.83%)
Jun 14, 2012	8.202	8.270	8.123	8.236	265,434	+0.09(+1.11%)
Jun 13, 2012	8.202	8.263	8.123	8.146	347,189	-0.06(-0.71%)
Jun 12, 2012	8.178	8.215	8.086	8.204	310,293	+0.07(+0.87%)
Jun 11, 2012	8.342	8.342	8.126	8.134	319,294	-0.12(-1.48%)
Jun 08, 2012	8.264	8.301	8.183	8.256	238,376	-0.07(-0.89%)
Jun 07, 2012	8.379	8.453	8.305	8.330	184,860	+0.06(+0.72%)
Jun 06, 2012	8.089	8.303	8.089	8.271	280,985	+0.26(+3.19%)
Jun 05, 2012	8.011	8.041	7.930	8.015	364,633	-0.00(-0.05%)
Jun 04, 2012	8.119	8.123	7.933	8.019	264,843	-0.11(-1.37%)