BlackRock Energy and Resources Trust (NY: BGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	5.457	5.759	5.412	5.444	583,148	+0.00(+0.00%)
Apr 29, 2009	5.299	5.518	5.299	5.444	519,391	+0.15(+2.86%)
Apr 28, 2009	5.254	5.347	5.202	5.292	433,617	+0.02(+0.37%)
Apr 27, 2009	5.299	5.347	5.187	5.273	386,221	-0.11(-2.09%)
Apr 24, 2009	5.234	5.441	5.234	5.386	357,194	+0.17(+3.21%)
Apr 23, 2009	5.057	5.218	5.057	5.218	358,911	+0.13(+2.53%)
Apr 22, 2009	5.070	5.232	5.038	5.089	317,606	+0.05(+1.09%)
Apr 21, 2009	4.999	5.173	4.993	5.035	507,715	-0.01(-0.26%)
Apr 20, 2009	5.221	5.221	4.999	5.048	325,544	-0.25(-4.74%)
Apr 17, 2009	5.238	5.308	5.189	5.299	310,304	+0.02(+0.37%)
Apr 16, 2009	5.212	5.312	5.125	5.279	265,839	+0.13(+2.44%)
Apr 15, 2009	5.077	5.170	5.054	5.154	443,185	+0.06(+1.20%)
Apr 14, 2009	5.154	5.209	5.080	5.093	526,621	-0.08(-1.56%)
Apr 13, 2009	5.164	5.196	5.035	5.173	262,017	-0.00(-0.06%)
Apr 09, 2009	5.170	5.202	5.112	5.176	629,398	+0.14(+2.68%)
Apr 08, 2009	4.993	5.128	4.928	5.041	301,547	+0.04(+0.77%)
Apr 07, 2009	4.973	5.051	4.906	5.002	318,671	-0.11(-2.20%)
Apr 06, 2009	5.006	5.115	4.993	5.115	323,467	-0.02(-0.31%)
Apr 03, 2009	5.167	5.180	5.041	5.131	468,394	-0.01(-0.19%)
Apr 02, 2009	5.135	5.192	5.109	5.141	602,290	+0.07(+1.46%)
Apr 01, 2009	4.893	5.118	4.841	5.067	478,728	+0.12(+2.41%)
Mar 31, 2009	5.077	5.089	4.928	4.948	245,911	+0.01(+0.26%)
Mar 30, 2009	5.009	5.012	4.838	4.935	355,214	-0.21(-4.01%)
Mar 26, 2009	5.189	5.192	5.122	5.141	859,673	+0.06(+1.27%)
Mar 25, 2009	5.073	5.116	5.035	5.077	461,821	+0.05(+0.90%)
Mar 24, 2009	5.138	5.139	4.993	5.031	512,012	-0.06(-1.26%)
Mar 23, 2009	5.088	5.125	5.064	5.096	558,017	+0.07(+1.41%)
Mar 20, 2009	5.089	5.115	4.944	5.025	318,454	-0.06(-1.27%)
Mar 19, 2009	5.057	5.186	4.980	5.089	576,473	+0.13(+2.71%)
Mar 18, 2009	4.883	4.955	4.774	4.955	417,937	+0.13(+2.62%)
Mar 17, 2009	4.767	4.829	4.590	4.829	383,325	+0.06(+1.35%)
Mar 16, 2009	4.735	4.864	4.671	4.764	387,280	+0.06(+1.31%)
Mar 13, 2009	4.638	4.776	4.622	4.703	0	+0.11(+2.38%)
Mar 12, 2009	4.555	4.629	4.465	4.593	889,550	-0.13(-2.79%)
Mar 11, 2009	4.603	4.751	4.522	4.725	1,174,594	+0.16(+3.60%)
Mar 10, 2009	4.220	4.622	4.213	4.561	377,141	+0.41(+9.85%)
Mar 09, 2009	4.059	4.268	4.043	4.152	792,293	-0.05(-1.30%)
Mar 06, 2009	4.297	4.448	4.023	4.207	0	-0.13(-3.09%)
Mar 05, 2009	4.458	4.555	4.336	4.341	593,147	-0.19(-4.15%)
Mar 04, 2009	4.233	4.529	4.229	4.529	486,552	+0.29(+6.92%)
Mar 02, 2009	4.609	4.611	4.142	4.236	858,195	-0.58(-12.10%)
Feb 27, 2009	4.816	4.825	4.645	4.819	0	-0.03(-0.53%)
Feb 26, 2009	5.186	5.302	4.822	4.845	547,254	-0.21(-4.24%)
Feb 25, 2009	4.800	5.093	4.658	5.059	409,682	+0.31(+6.62%)
Feb 24, 2009	4.349	4.764	4.336	4.745	487,551	+0.41(+9.44%)
Feb 23, 2009	5.044	5.054	4.320	4.336	802,299	-0.64(-12.82%)
Feb 20, 2009	5.128	5.128	4.864	4.973	390,425	-0.14(-2.77%)
Feb 19, 2009	5.399	5.403	4.996	5.115	588,748	-0.18(-3.35%)
Feb 18, 2009	5.228	5.315	5.135	5.292	381,506	+0.09(+1.73%)
Feb 17, 2009	5.399	5.399	5.202	5.202	316,110	-0.24(-4.49%)
Feb 13, 2009	5.537	5.556	5.418	5.447	472,743	-0.03(-0.53%)
Feb 12, 2009	5.605	5.605	5.315	5.476	830,065	-0.16(-2.86%)
Feb 11, 2009	5.747	5.750	5.560	5.637	315,402	-0.04(-0.62%)
Feb 10, 2009	5.756	5.766	5.508	5.672	374,822	-0.02(-0.33%)
Feb 09, 2009	5.637	5.766	5.515	5.691	325,296	+0.12(+2.13%)
Feb 06, 2009	5.476	5.621	5.424	5.573	462,225	+0.14(+2.49%)
Feb 05, 2009	5.395	5.511	5.238	5.437	335,652	+0.04(+0.66%)
Feb 04, 2009	5.283	5.476	5.254	5.402	227,430	+0.13(+2.51%)
Feb 03, 2009	5.192	5.341	5.048	5.270	339,167	+0.16(+3.09%)