BlackRock Energy and Resources Trust (NY: BGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	12.50	12.55	12.55	12.55	64,877	+0.04(+0.34%)
Aug 28, 2014	12.48	12.51	12.46	12.50	101,309	+0.00(+0.00%)
Aug 27, 2014	12.44	12.50	12.44	12.50	155,624	+0.07(+0.54%)
Aug 26, 2014	12.37	12.47	12.36	12.44	97,345	+0.07(+0.58%)
Aug 25, 2014	12.36	12.36	12.34	12.36	153,337	+0.02(+0.15%)
Aug 22, 2014	12.42	12.42	12.33	12.35	121,789	-0.08(-0.61%)
Aug 21, 2014	12.46	12.49	12.40	12.42	98,985	-0.05(-0.38%)
Aug 20, 2014	12.42	12.48	12.41	12.47	87,645	+0.01(+0.08%)
Aug 19, 2014	12.36	12.48	12.36	12.46	113,323	+0.08(+0.65%)
Aug 18, 2014	12.50	12.50	12.35	12.38	187,390	-0.03(-0.27%)
Aug 15, 2014	12.45	12.49	12.43	12.41	134,178	-0.02(-0.15%)
Aug 14, 2014	12.51	12.51	12.43	12.43	157,263	-0.08(-0.65%)
Aug 13, 2014	12.48	12.53	12.46	12.51	115,801	+0.04(+0.31%)
Aug 12, 2014	12.49	12.51	12.41	12.47	78,459	-0.02(-0.15%)
Aug 11, 2014	12.42	12.49	12.40	12.49	97,710	+0.12(+0.96%)
Aug 08, 2014	12.20	12.34	12.20	12.37	94,313	+0.20(+1.60%)
Aug 07, 2014	12.35	12.42	12.16	12.18	208,523	-0.16(-1.31%)
Aug 06, 2014	12.35	12.45	12.29	12.34	159,989	-0.02(-0.15%)
Aug 05, 2014	12.64	12.64	12.34	12.36	264,236	-0.30(-2.37%)
Aug 04, 2014	12.59	12.69	12.53	12.66	153,236	+0.07(+0.53%)
Aug 01, 2014	12.79	12.79	12.50	12.59	316,801	-0.06(-0.49%)
Jul 31, 2014	12.76	12.80	12.63	12.65	198,680	-0.19(-1.45%)
Jul 30, 2014	12.88	12.92	12.80	12.84	145,810	-0.00(-0.04%)
Jul 29, 2014	12.86	12.87	12.84	12.85	225,977	-0.00(-0.04%)
Jul 28, 2014	12.97	12.97	12.84	12.85	224,312	-0.11(-0.84%)
Jul 25, 2014	13.00	13.00	12.93	12.96	137,048	-0.04(-0.29%)
Jul 24, 2014	12.97	13.00	12.94	13.00	156,694	+0.08(+0.63%)
Jul 23, 2014	12.86	12.93	12.85	12.92	162,304	+0.06(+0.44%)
Jul 22, 2014	12.83	12.88	12.83	12.86	118,719	+0.06(+0.45%)
Jul 21, 2014	12.83	12.84	12.78	12.80	127,411	-0.04(-0.33%)
Jul 18, 2014	12.90	12.90	12.82	12.85	131,533	+0.00(+0.00%)
Jul 17, 2014	12.92	12.95	12.84	12.85	181,457	-0.08(-0.59%)
Jul 16, 2014	12.92	12.94	12.90	12.92	183,300	+0.06(+0.48%)
Jul 15, 2014	12.69	12.86	12.69	12.86	192,864	+0.06(+0.45%)
Jul 14, 2014	12.78	12.83	12.77	12.80	89,646	+0.05(+0.41%)
Jul 11, 2014	12.85	12.85	12.74	12.75	82,755	-0.09(-0.67%)
Jul 10, 2014	12.85	12.88	12.79	12.84	199,921	-0.08(-0.63%)
Jul 09, 2014	12.88	12.95	12.86	12.92	175,958	+0.08(+0.63%)
Jul 08, 2014	12.85	12.87	12.75	12.84	156,707	+0.00(+0.00%)
Jul 07, 2014	12.95	12.95	12.83	12.84	163,239	-0.09(-0.70%)
Jul 03, 2014	12.89	12.93	12.93	12.93	119,676	+0.05(+0.37%)
Jul 02, 2014	12.86	12.90	12.82	12.88	152,170	-0.02(-0.15%)
Jul 01, 2014	12.88	12.90	12.86	12.90	208,569	+0.05(+0.41%)
Jun 30, 2014	12.87	12.87	12.80	12.85	236,557	+0.00(+0.04%)
Jun 27, 2014	12.83	12.84	12.78	12.84	147,242	+0.03(+0.22%)
Jun 26, 2014	12.82	12.82	12.74	12.81	121,585	+0.02(+0.19%)
Jun 25, 2014	12.70	12.79	12.66	12.79	183,590	+0.07(+0.56%)
Jun 24, 2014	12.86	12.87	12.70	12.72	283,980	-0.11(-0.89%)
Jun 23, 2014	12.81	12.85	12.78	12.83	140,580	+0.05(+0.41%)
Jun 20, 2014	12.81	12.82	12.72	12.78	255,092	-0.02(-0.19%)
Jun 19, 2014	12.67	12.82	12.55	12.80	327,108	+0.19(+1.47%)
Jun 18, 2014	12.58	12.62	12.48	12.62	168,261	+0.06(+0.45%)
Jun 17, 2014	12.57	12.57	12.45	12.56	210,154	+0.04(+0.30%)
Jun 16, 2014	12.47	12.52	12.39	12.52	239,454	+0.09(+0.69%)
Jun 13, 2014	12.35	12.44	12.28	12.44	229,851	+0.16(+1.32%)
Jun 12, 2014	12.28	12.36	12.23	12.27	237,972	+0.04(+0.29%)
Jun 11, 2014	12.22	12.24	12.19	12.24	156,878	+0.02(+0.15%)
Jun 10, 2014	12.19	12.22	12.13	12.22	132,868	+0.06(+0.50%)
Jun 06, 2014	12.15	12.16	12.13	12.16	219,227	+0.08(+0.66%)
Jun 05, 2014	12.23	12.23	12.04	12.08	479,110	-0.14(-1.15%)
Jun 04, 2014	12.20	12.27	12.18	12.22	170,218	-0.01(-0.08%)
Jun 03, 2014	12.19	12.23	12.16	12.23	150,441	+0.04(+0.31%)