BlackRock Energy and Resources Trust (NY: BGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	9.991	10.14	9.978	10.06	192,001	+0.11(+1.10%)
Dec 28, 2007	9.866	10.26	9.786	9.950	298,747	+0.19(+1.90%)
Dec 27, 2007	9.933	9.933	9.751	9.764	163,163	-0.13(-1.30%)
Dec 26, 2007	9.738	9.972	9.735	9.892	246,148	+0.22(+2.29%)
Dec 24, 2007	9.619	9.767	9.619	9.671	105,447	+0.08(+0.84%)
Dec 21, 2007	9.424	9.597	9.424	9.591	155,987	+0.24(+2.54%)
Dec 20, 2007	9.376	9.385	9.296	9.353	142,635	+0.06(+0.62%)
Dec 19, 2007	9.401	9.408	9.267	9.296	257,691	-0.03(-0.31%)
Dec 18, 2007	9.389	9.389	9.219	9.324	390,280	-0.61(-6.10%)
Dec 17, 2007	10.05	10.05	9.866	9.930	391,528	-0.14(-1.40%)
Dec 14, 2007	10.12	10.18	10.07	10.07	163,163	-0.17(-1.69%)
Dec 13, 2007	10.14	10.25	10.09	10.24	233,357	+0.03(+0.31%)
Dec 12, 2007	10.27	10.27	10.13	10.21	345,668	+0.18(+1.82%)
Dec 11, 2007	10.28	10.35	10.02	10.03	398,704	-0.21(-2.04%)
Dec 10, 2007	10.21	10.31	10.21	10.24	137,269	+0.07(+0.69%)
Dec 07, 2007	10.15	10.21	10.12	10.17	221,814	+0.05(+0.48%)
Dec 06, 2007	9.908	10.16	9.882	10.12	246,772	+0.20(+1.97%)
Dec 05, 2007	9.847	9.953	9.847	9.924	140,388	+0.16(+1.67%)
Dec 04, 2007	9.786	9.841	9.703	9.760	1,060,715	-0.08(-0.85%)
Dec 03, 2007	9.808	9.889	9.738	9.844	130,405	+0.02(+0.23%)
Nov 30, 2007	9.738	9.831	9.738	9.821	237,101	+0.10(+0.99%)
Nov 29, 2007	9.546	9.796	9.546	9.725	228,684	+0.01(+0.13%)
Nov 28, 2007	9.449	9.712	9.449	9.712	321,727	+0.24(+2.54%)
Nov 27, 2007	9.523	9.597	9.350	9.472	417,734	-0.08(-0.84%)
Nov 26, 2007	9.706	9.821	9.539	9.552	268,298	-0.15(-1.55%)
Nov 23, 2007	9.680	9.732	9.597	9.703	125,725	+0.13(+1.37%)
Nov 21, 2007	9.517	9.674	9.517	9.571	232,112	-0.10(-0.99%)
Nov 20, 2007	9.552	9.770	9.552	9.667	515,136	+0.13(+1.38%)
Nov 19, 2007	9.677	9.735	9.523	9.536	294,504	-0.21(-2.14%)
Nov 16, 2007	9.661	9.757	9.607	9.744	280,777	+0.14(+1.50%)
Nov 15, 2007	9.754	9.844	9.552	9.600	324,766	-0.25(-2.54%)
Nov 14, 2007	9.956	10.02	9.850	9.850	179,700	-0.01(-0.07%)
Nov 13, 2007	9.757	9.885	9.696	9.857	387,473	+0.04(+0.36%)
Nov 12, 2007	10.06	10.06	9.805	9.821	441,600	-0.29(-2.88%)
Nov 09, 2007	10.06	10.54	10.06	10.11	232,112	-0.18(-1.71%)
Nov 08, 2007	10.19	10.41	10.09	10.29	374,682	+0.12(+1.20%)
Nov 07, 2007	10.18	10.46	10.16	10.17	302,619	-0.23(-2.19%)
Nov 06, 2007	10.13	10.42	10.13	10.40	288,577	+0.27(+2.69%)
Nov 05, 2007	10.09	10.23	10.06	10.12	251,139	-0.07(-0.66%)
Nov 02, 2007	10.19	10.25	10.09	10.19	326,014	+0.07(+0.66%)
Nov 01, 2007	10.23	10.31	10.12	10.12	297,936	-0.18(-1.74%)
Oct 31, 2007	10.17	10.40	10.17	10.30	373,122	+0.12(+1.16%)
Oct 30, 2007	10.26	10.28	10.16	10.18	480,441	-0.11(-1.09%)
Oct 29, 2007	10.25	10.32	10.23	10.30	214,950	+0.12(+1.23%)
Oct 26, 2007	10.06	10.18	10.06	10.17	244,900	+0.17(+1.73%)
Oct 25, 2007	9.975	10.08	9.924	9.998	265,802	+0.06(+0.61%)
Oct 24, 2007	9.789	10.03	9.789	9.937	236,165	+0.11(+1.14%)
Oct 23, 2007	9.786	9.882	9.716	9.825	175,330	+0.08(+0.82%)
Oct 22, 2007	9.655	9.815	9.587	9.744	292,320	-0.07(-0.72%)
Oct 19, 2007	9.994	10.04	9.815	9.815	350,972	-0.26(-2.58%)
Oct 18, 2007	9.937	10.15	9.937	10.07	271,418	+0.12(+1.26%)
Oct 17, 2007	10.10	10.13	9.917	9.950	248,332	-0.06(-0.64%)
Oct 16, 2007	10.06	10.08	9.989	10.01	279,841	-0.06(-0.57%)
Oct 15, 2007	10.04	10.18	10.04	10.07	423,038	+0.06(+0.64%)
Oct 12, 2007	9.978	10.11	9.978	10.01	180,633	+0.03(+0.29%)
Oct 11, 2007	9.988	10.16	9.953	9.978	311,663	+0.02(+0.16%)
Oct 10, 2007	9.712	9.982	9.706	9.962	295,440	+0.18(+1.80%)
Oct 09, 2007	9.776	9.889	9.716	9.786	253,635	+0.08(+0.86%)
Oct 08, 2007	9.680	9.754	9.645	9.703	155,051	-0.06(-0.66%)
Oct 05, 2007	9.716	9.792	9.716	9.767	167,530	+0.11(+1.13%)
Oct 04, 2007	9.690	9.719	9.597	9.658	195,608	-0.05(-0.50%)
Oct 03, 2007	9.738	9.744	9.696	9.706	166,282	-0.02(-0.16%)
Oct 02, 2007	9.728	9.741	9.667	9.722	231,797	-0.04(-0.39%)