BlackRock Energy and Resources Trust (NY: BGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	11.27	11.20	11.20	11.20	668,509	+0.12(+1.04%)
Dec 30, 2013	11.11	11.15	11.05	11.09	314,288	-0.02(-0.17%)
Dec 27, 2013	11.11	11.16	11.05	11.11	281,242	-0.02(-0.21%)
Dec 26, 2013	11.04	11.17	11.04	11.13	321,517	+0.12(+1.13%)
Dec 24, 2013	10.97	11.06	10.95	11.00	228,288	+0.03(+0.29%)
Dec 23, 2013	10.94	11.07	10.94	10.97	265,169	+0.04(+0.34%)
Dec 20, 2013	10.95	10.96	10.90	10.94	247,498	+0.05(+0.47%)
Dec 19, 2013	10.89	10.89	10.83	10.88	310,720	-0.00(-0.04%)
Dec 18, 2013	10.78	10.92	10.56	10.89	841,681	+0.19(+1.74%)
Dec 17, 2013	10.76	10.76	10.60	10.70	385,328	+0.08(+0.77%)
Dec 16, 2013	10.59	10.66	10.58	10.62	302,405	+0.07(+0.66%)
Dec 13, 2013	10.59	10.59	10.52	10.55	176,055	-0.06(-0.54%)
Dec 12, 2013	10.51	10.62	10.49	10.61	230,632	+0.08(+0.78%)
Dec 11, 2013	10.60	10.61	10.52	10.53	361,989	-0.09(-0.81%)
Dec 10, 2013	10.58	10.65	10.56	10.61	451,114	+0.05(+0.50%)
Dec 09, 2013	10.54	10.59	10.51	10.56	197,985	+0.02(+0.18%)
Dec 06, 2013	10.56	10.59	10.52	10.54	162,578	+0.02(+0.17%)
Dec 05, 2013	10.59	10.59	10.50	10.52	137,392	-0.08(-0.73%)
Dec 04, 2013	10.60	10.65	10.51	10.60	139,608	-0.02(-0.23%)
Dec 03, 2013	10.60	10.66	10.58	10.62	86,484	+0.01(+0.08%)
Dec 02, 2013	10.64	10.68	10.59	10.62	129,500	-0.05(-0.46%)
Nov 29, 2013	10.68	10.71	10.64	10.67	48,426	+0.00(+0.04%)
Nov 27, 2013	10.71	10.76	10.62	10.66	133,910	-0.07(-0.65%)
Nov 26, 2013	10.76	10.78	10.73	10.73	170,637	-0.03(-0.30%)
Nov 25, 2013	10.85	10.85	10.76	10.76	133,658	-0.10(-0.90%)
Nov 22, 2013	10.87	10.89	10.78	10.86	140,912	+0.02(+0.23%)
Nov 21, 2013	10.76	10.86	10.75	10.84	123,423	+0.10(+0.92%)
Nov 20, 2013	10.78	10.83	10.70	10.74	177,012	-0.03(-0.30%)
Nov 19, 2013	10.82	10.82	10.71	10.77	177,090	-0.06(-0.57%)
Nov 18, 2013	10.95	10.96	10.78	10.83	132,890	-0.09(-0.86%)
Nov 15, 2013	10.92	10.94	10.86	10.93	246,617	+0.07(+0.64%)
Nov 14, 2013	10.79	10.86	10.78	10.86	104,614	+0.13(+1.22%)
Nov 12, 2013	10.77	10.78	10.69	10.73	184,924	-0.07(-0.65%)
Nov 11, 2013	10.81	10.87	10.78	10.80	170,459	-0.04(-0.38%)
Nov 08, 2013	10.75	10.85	10.75	10.84	286,727	+0.07(+0.61%)
Nov 07, 2013	10.92	10.93	10.75	10.77	235,210	-0.14(-1.24%)
Nov 06, 2013	10.96	10.98	10.88	10.91	159,486	-0.02(-0.19%)
Nov 05, 2013	10.96	10.98	10.90	10.93	146,183	-0.07(-0.63%)
Nov 04, 2013	10.99	11.00	10.90	11.00	123,111	+0.05(+0.49%)
Nov 01, 2013	10.97	10.98	10.87	10.94	127,784	-0.04(-0.41%)
Oct 31, 2013	11.04	11.06	10.97	10.99	125,766	-0.05(-0.41%)
Oct 30, 2013	11.03	11.08	10.99	11.03	226,168	-0.02(-0.15%)
Oct 29, 2013	11.01	11.05	11.00	11.05	142,557	+0.05(+0.48%)
Oct 28, 2013	11.01	11.06	10.99	11.00	130,278	-0.03(-0.30%)
Oct 25, 2013	10.97	11.04	10.97	11.03	110,110	+0.07(+0.60%)
Oct 24, 2013	10.90	10.99	10.90	10.96	150,410	+0.03(+0.30%)
Oct 23, 2013	11.06	11.06	10.88	10.93	193,212	-0.12(-1.11%)
Oct 22, 2013	11.03	11.10	11.01	11.06	214,183	+0.05(+0.45%)
Oct 21, 2013	11.03	11.05	10.99	11.01	240,221	-0.00(-0.04%)
Oct 18, 2013	10.96	11.03	10.95	11.01	192,831	+0.06(+0.52%)
Oct 17, 2013	10.86	10.96	10.86	10.95	181,336	+0.06(+0.53%)
Oct 16, 2013	10.81	10.92	10.81	10.90	146,322	+0.11(+1.03%)
Oct 15, 2013	10.74	10.83	10.74	10.78	124,482	-0.01(-0.08%)
Oct 14, 2013	10.75	10.81	10.71	10.79	136,492	+0.00(+0.04%)
Oct 11, 2013	10.66	10.82	10.66	10.79	99,435	+0.06(+0.57%)
Oct 10, 2013	10.58	10.75	10.58	10.73	120,365	+0.19(+1.83%)
Oct 09, 2013	10.62	10.62	10.47	10.53	142,366	-0.03(-0.27%)
Oct 08, 2013	10.71	10.72	10.56	10.56	181,480	-0.16(-1.45%)
Oct 07, 2013	10.70	10.78	10.67	10.72	136,951	-0.06(-0.53%)
Oct 04, 2013	10.71	10.81	10.69	10.78	156,790	+0.11(+1.04%)
Oct 03, 2013	10.73	10.73	10.62	10.67	199,174	-0.05(-0.46%)
Oct 02, 2013	10.56	10.74	10.56	10.71	309,887	+0.00(+0.00%)