BlackRock Energy and Resources Trust (NY: BGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	10.61	10.40	10.40	10.40	960,593	-0.18(-1.68%)
Dec 30, 2014	10.51	10.61	10.46	10.58	530,667	+0.05(+0.45%)
Dec 29, 2014	10.64	10.72	10.54	10.54	509,406	-0.16(-1.46%)
Dec 26, 2014	10.56	10.78	10.56	10.69	295,078	+0.17(+1.59%)
Dec 24, 2014	10.61	10.52	10.52	10.52	284,151	-0.11(-1.08%)
Dec 23, 2014	10.74	10.82	10.63	10.64	550,717	-0.07(-0.63%)
Dec 22, 2014	10.82	10.87	10.69	10.71	374,508	-0.17(-1.53%)
Dec 19, 2014	11.05	11.05	10.85	10.87	526,382	-0.17(-1.56%)
Dec 18, 2014	10.57	11.05	10.57	11.05	719,087	+0.65(+6.24%)
Dec 17, 2014	9.878	10.45	9.878	10.40	651,127	+0.52(+5.26%)
Dec 16, 2014	9.701	10.03	9.637	9.878	597,057	+0.07(+0.75%)
Dec 15, 2014	9.971	10.06	9.745	9.804	568,512	-0.15(-1.48%)
Dec 12, 2014	10.05	10.08	9.907	9.951	419,142	-0.24(-2.31%)
Dec 11, 2014	10.06	10.26	10.06	10.19	596,572	+0.10(+1.02%)
Dec 10, 2014	10.11	10.12	9.985	10.08	619,697	-0.13(-1.30%)
Dec 09, 2014	10.18	10.35	10.16	10.22	841,313	+0.02(+0.19%)
Dec 08, 2014	10.64	10.65	10.20	10.20	736,274	-0.59(-5.45%)
Dec 05, 2014	11.02	11.02	10.78	10.78	332,608	-0.25(-2.22%)
Dec 04, 2014	11.05	11.05	10.91	11.03	265,083	-0.09(-0.84%)
Dec 03, 2014	10.80	11.13	10.80	11.12	445,564	+0.34(+3.14%)
Dec 02, 2014	10.61	10.88	10.60	10.78	379,557	+0.15(+1.43%)
Dec 01, 2014	10.76	10.77	10.55	10.63	562,928	-0.19(-1.77%)
Nov 28, 2014	11.13	11.24	10.80	10.82	420,368	-0.53(-4.70%)
Nov 26, 2014	11.41	11.36	11.36	11.36	179,518	-0.08(-0.69%)
Nov 25, 2014	11.62	11.67	11.42	11.44	216,901	-0.20(-1.69%)
Nov 24, 2014	11.66	11.70	11.56	11.63	126,242	-0.03(-0.29%)
Nov 21, 2014	11.70	11.75	11.64	11.67	292,090	+0.15(+1.28%)
Nov 20, 2014	11.44	11.57	11.44	11.52	235,424	+0.04(+0.34%)
Nov 19, 2014	11.40	11.51	11.35	11.48	163,667	+0.05(+0.43%)
Nov 18, 2014	11.44	11.47	11.38	11.43	243,696	-0.02(-0.17%)
Nov 17, 2014	11.41	11.48	11.36	11.45	184,014	+0.01(+0.13%)
Nov 14, 2014	11.46	11.49	11.35	11.44	129,226	-0.00(-0.04%)
Nov 13, 2014	11.47	11.47	11.26	11.44	210,505	-0.07(-0.64%)
Nov 12, 2014	11.52	11.62	11.47	11.51	229,173	-0.12(-0.99%)
Nov 11, 2014	11.48	11.63	11.39	11.63	278,154	+0.10(+0.89%)
Nov 10, 2014	11.62	11.70	11.48	11.53	235,023	-0.06(-0.55%)
Nov 07, 2014	11.38	11.64	11.38	11.59	287,741	+0.18(+1.58%)
Nov 06, 2014	11.25	11.45	11.24	11.41	270,446	+0.07(+0.64%)
Nov 05, 2014	11.20	11.37	11.13	11.34	255,201	+0.18(+1.57%)
Nov 04, 2014	11.37	11.37	11.12	11.16	389,455	-0.36(-3.09%)
Nov 03, 2014	11.53	11.65	11.49	11.52	225,205	-0.07(-0.63%)
Oct 31, 2014	11.46	11.59	11.34	11.59	359,891	+0.20(+1.75%)
Oct 30, 2014	11.38	11.44	11.30	11.39	278,226	-0.07(-0.64%)
Oct 29, 2014	11.45	11.53	11.38	11.46	243,406	+0.07(+0.60%)
Oct 28, 2014	11.39	11.48	11.29	11.40	347,925	+0.01(+0.13%)
Oct 27, 2014	11.45	11.55	11.55	11.38	208,876	-0.17(-1.43%)
Oct 24, 2014	11.53	11.58	11.42	11.55	196,618	-0.01(-0.13%)
Oct 23, 2014	11.43	11.57	11.36	11.56	319,707	+0.24(+2.11%)
Oct 22, 2014	11.36	11.45	11.26	11.32	279,857	-0.04(-0.39%)
Oct 21, 2014	10.97	11.37	10.97	11.37	335,008	+0.45(+4.15%)
Oct 20, 2014	10.80	10.94	10.79	10.91	215,720	+0.04(+0.40%)
Oct 17, 2014	10.95	11.25	10.79	10.87	356,910	+0.00(+0.00%)
Oct 16, 2014	10.31	10.89	10.25	10.87	458,604	+0.38(+3.62%)
Oct 15, 2014	10.35	10.53	10.12	10.49	592,248	+0.01(+0.09%)
Oct 14, 2014	10.66	10.75	10.45	10.48	410,621	-0.17(-1.56%)
Oct 13, 2014	10.72	10.84	10.58	10.65	505,817	-0.13(-1.18%)
Oct 10, 2014	10.99	10.99	10.76	10.77	526,146	-0.19(-1.76%)
Oct 09, 2014	11.16	11.16	10.90	10.96	496,908	-0.25(-2.26%)
Oct 08, 2014	11.02	11.23	10.89	11.22	497,938	+0.18(+1.65%)
Oct 07, 2014	11.07	11.16	11.04	11.04	324,901	-0.11(-0.95%)
Oct 06, 2014	11.27	11.29	11.12	11.14	351,064	-0.05(-0.43%)
Oct 03, 2014	11.20	11.23	11.11	11.19	365,644	+0.03(+0.26%)
Oct 02, 2014	11.28	11.28	11.02	11.16	483,067	-0.14(-1.27%)