BlackRock Energy and Resources Trust (NY: BGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	5.052	5.065	4.904	4.923	247,121	+0.01(+0.26%)
Mar 30, 2009	4.984	4.988	4.814	4.911	356,961	-0.21(-4.01%)
Mar 26, 2009	5.164	5.167	5.097	5.116	863,902	+0.06(+1.27%)
Mar 25, 2009	5.048	5.091	5.010	5.052	464,094	+0.04(+0.90%)
Mar 24, 2009	5.113	5.114	4.968	5.007	514,531	-0.06(-1.26%)
Mar 23, 2009	5.063	5.100	5.039	5.071	560,762	+0.07(+1.41%)
Mar 20, 2009	5.065	5.090	4.920	5.000	320,020	-0.06(-1.27%)
Mar 19, 2009	5.032	5.161	4.956	5.065	579,309	+0.13(+2.71%)
Mar 18, 2009	4.859	4.931	4.750	4.931	419,993	+0.13(+2.62%)
Mar 17, 2009	4.744	4.805	4.568	4.805	385,211	+0.06(+1.35%)
Mar 16, 2009	4.712	4.840	4.648	4.741	389,185	+0.06(+1.31%)
Mar 13, 2009	4.616	4.753	4.600	4.680	0	+0.11(+2.38%)
Mar 12, 2009	4.532	4.606	4.443	4.571	893,927	-0.13(-2.79%)
Mar 11, 2009	4.580	4.728	4.500	4.702	1,180,373	+0.16(+3.60%)
Mar 10, 2009	4.199	4.600	4.192	4.539	378,996	+0.41(+9.85%)
Mar 09, 2009	4.039	4.247	4.023	4.132	796,191	-0.05(-1.30%)
Mar 06, 2009	4.276	4.427	4.004	4.186	0	-0.13(-3.09%)
Mar 05, 2009	4.436	4.532	4.314	4.320	596,065	-0.19(-4.15%)
Mar 04, 2009	4.212	4.507	4.209	4.507	488,946	+0.29(+6.92%)
Mar 02, 2009	4.587	4.589	4.122	4.215	862,417	-0.58(-12.10%)
Feb 27, 2009	4.792	4.802	4.622	4.795	0	-0.03(-0.53%)
Feb 26, 2009	5.161	5.276	4.798	4.821	549,946	-0.21(-4.24%)
Feb 25, 2009	4.776	5.068	4.635	5.034	411,697	+0.31(+6.62%)
Feb 24, 2009	4.327	4.741	4.314	4.722	489,950	+0.41(+9.44%)
Feb 23, 2009	5.020	5.030	4.298	4.314	806,246	-0.63(-12.82%)
Feb 20, 2009	5.103	5.103	4.840	4.949	392,346	-0.14(-2.77%)
Feb 19, 2009	5.372	5.376	4.972	5.090	591,645	-0.18(-3.35%)
Feb 18, 2009	5.202	5.289	5.109	5.266	383,383	+0.09(+1.73%)
Feb 17, 2009	5.372	5.372	5.177	5.177	317,665	-0.24(-4.49%)
Feb 13, 2009	5.510	5.529	5.391	5.420	475,069	-0.03(-0.53%)
Feb 12, 2009	5.577	5.577	5.289	5.449	834,149	-0.16(-2.86%)
Feb 11, 2009	5.718	5.722	5.532	5.609	316,954	-0.04(-0.62%)
Feb 10, 2009	5.728	5.738	5.481	5.645	376,666	-0.02(-0.33%)
Feb 09, 2009	5.609	5.738	5.488	5.663	326,896	+0.12(+2.13%)
Feb 06, 2009	5.449	5.593	5.398	5.545	464,499	+0.13(+2.49%)
Feb 05, 2009	5.369	5.484	5.212	5.411	337,304	+0.04(+0.66%)
Feb 04, 2009	5.257	5.449	5.228	5.375	228,549	+0.13(+2.51%)
Feb 03, 2009	5.167	5.315	5.023	5.244	340,835	+0.16(+3.09%)
Feb 02, 2009	5.132	5.279	5.084	5.087	249,084	-0.11(-2.10%)
Jan 30, 2009	5.545	5.545	5.161	5.196	0	-0.09(-1.70%)
Jan 29, 2009	5.449	5.449	5.215	5.286	197,720	-0.19(-3.40%)
Jan 28, 2009	5.545	5.606	5.436	5.472	733,684	-0.03(-0.47%)
Jan 27, 2009	5.363	5.558	5.199	5.497	390,870	+0.18(+3.44%)
Jan 26, 2009	4.837	5.382	4.837	5.315	529,506	+0.22(+4.41%)
Jan 23, 2009	4.840	5.129	4.837	5.090	447,328	+0.16(+3.15%)
Jan 22, 2009	4.978	4.984	4.847	4.935	451,418	-0.03(-0.68%)
Jan 21, 2009	4.792	4.968	4.552	4.968	409,317	+0.21(+4.38%)
Jan 20, 2009	4.933	4.968	4.760	4.760	398,136	-0.24(-4.87%)
Jan 16, 2009	5.161	5.167	4.956	5.004	362,443	-0.09(-1.82%)
Jan 15, 2009	5.071	5.164	4.760	5.097	629,497	+0.01(+0.26%)
Jan 14, 2009	5.097	5.202	4.888	5.083	589,074	-0.07(-1.38%)
Jan 13, 2009	4.981	5.273	4.981	5.154	405,942	+0.09(+1.84%)
Jan 12, 2009	5.350	5.350	4.936	5.061	488,562	-0.32(-6.01%)
Jan 09, 2009	5.347	5.443	5.180	5.385	543,223	+0.04(+0.66%)
Jan 08, 2009	5.298	5.350	5.129	5.350	498,923	+0.08(+1.52%)
Jan 07, 2009	5.545	5.561	5.254	5.270	941,475	-0.30(-5.46%)
Jan 06, 2009	5.565	5.718	5.488	5.574	798,041	+0.09(+1.72%)
Jan 05, 2009	5.363	5.670	5.257	5.480	741,982	+0.17(+3.24%)
Jan 02, 2009	4.923	5.449	4.879	5.308	0	+0.43(+8.80%)