BlackRock Energy and Resources Trust (NY: BGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	9.373	9.455	9.373	9.455	229,149	+0.03(+0.35%)
Apr 27, 2012	9.395	9.440	9.369	9.421	220,509	+0.01(+0.08%)
Apr 26, 2012	9.277	9.421	9.258	9.414	186,717	+0.13(+1.40%)
Apr 25, 2012	9.262	9.284	9.217	9.284	210,387	+0.09(+0.97%)
Apr 24, 2012	9.173	9.242	9.165	9.195	313,201	+0.01(+0.12%)
Apr 23, 2012	9.136	9.184	9.002	9.184	268,551	-0.04(-0.44%)
Apr 20, 2012	9.254	9.299	9.202	9.225	214,693	+0.01(+0.12%)
Apr 19, 2012	9.225	9.280	9.184	9.214	221,789	-0.03(-0.32%)
Apr 18, 2012	9.191	9.266	9.188	9.243	153,570	-0.01(-0.16%)
Apr 17, 2012	9.228	9.298	9.199	9.258	249,406	+0.10(+1.05%)
Apr 16, 2012	9.225	9.266	9.110	9.162	189,843	-0.03(-0.28%)
Apr 13, 2012	9.214	9.258	9.169	9.188	255,397	-0.06(-0.60%)
Apr 12, 2012	9.125	9.288	9.099	9.243	599,911	+0.09(+0.93%)
Apr 11, 2012	9.303	9.362	9.139	9.158	333,367	-0.09(-1.00%)
Apr 10, 2012	9.321	9.407	9.214	9.251	332,440	-0.09(-0.99%)
Apr 09, 2012	9.510	9.567	9.340	9.344	415,661	-0.29(-3.00%)
Apr 05, 2012	9.633	9.700	9.611	9.633	181,373	-0.03(-0.27%)
Apr 04, 2012	9.681	9.732	9.622	9.659	187,536	-0.14(-1.48%)
Apr 03, 2012	9.804	9.841	9.726	9.804	156,378	-0.06(-0.60%)
Apr 02, 2012	9.666	9.907	9.666	9.863	179,271	+0.14(+1.45%)
Mar 30, 2012	9.585	9.722	9.585	9.722	327,079	+0.19(+1.95%)
Mar 29, 2012	9.492	9.566	9.410	9.536	259,512	-0.03(-0.31%)
Mar 28, 2012	9.685	9.692	9.499	9.566	195,247	-0.17(-1.79%)
Mar 27, 2012	9.811	9.811	9.700	9.741	232,162	-0.01(-0.15%)
Mar 26, 2012	9.804	9.878	9.622	9.755	205,743	+0.00(+0.04%)
Mar 23, 2012	9.648	9.755	9.614	9.752	133,331	+0.09(+0.92%)
Mar 22, 2012	9.792	9.792	9.622	9.663	217,013	-0.20(-2.07%)
Mar 21, 2012	9.889	9.889	9.778	9.867	148,075	-0.01(-0.11%)
Mar 20, 2012	9.941	9.941	9.863	9.878	161,361	-0.10(-0.97%)
Mar 19, 2012	9.908	10.00	9.908	9.974	133,988	+0.04(+0.37%)
Mar 16, 2012	9.841	9.965	9.841	9.937	117,644	+0.10(+0.98%)
Mar 15, 2012	9.863	9.863	9.781	9.841	184,003	+0.02(+0.19%)
Mar 14, 2012	9.937	9.956	9.800	9.822	180,007	-0.15(-1.53%)
Mar 13, 2012	9.930	9.974	9.792	9.974	222,228	+0.09(+0.96%)
Mar 12, 2012	9.891	9.927	9.814	9.880	272,500	-0.07(-0.70%)
Mar 09, 2012	9.869	9.993	9.869	9.949	191,757	+0.06(+0.59%)
Mar 08, 2012	9.810	9.915	9.810	9.891	209,106	+0.10(+0.97%)
Mar 07, 2012	9.766	9.829	9.726	9.796	193,144	+0.01(+0.15%)
Mar 06, 2012	9.869	9.872	9.701	9.781	265,963	-0.22(-2.16%)
Mar 05, 2012	10.09	10.09	9.964	9.997	208,876	-0.15(-1.44%)
Mar 02, 2012	10.18	10.21	10.11	10.14	153,862	-0.08(-0.82%)
Mar 01, 2012	10.19	10.23	10.16	10.23	161,687	+0.08(+0.76%)
Feb 29, 2012	10.23	10.23	10.09	10.15	296,644	-0.07(-0.64%)
Feb 28, 2012	10.15	10.23	10.15	10.22	174,100	+0.05(+0.54%)
Feb 27, 2012	10.13	10.21	10.08	10.16	274,152	-0.06(-0.57%)
Feb 24, 2012	10.16	10.23	10.16	10.22	202,342	+0.06(+0.58%)
Feb 23, 2012	10.11	10.16	10.05	10.16	222,156	+0.04(+0.43%)
Feb 22, 2012	10.06	10.14	10.06	10.12	205,926	+0.01(+0.15%)
Feb 21, 2012	10.04	10.13	10.04	10.10	209,371	+0.08(+0.84%)
Feb 17, 2012	10.05	10.08	9.978	10.02	149,835	+0.00(+0.00%)
Feb 16, 2012	9.927	10.04	9.927	10.02	260,823	+0.07(+0.74%)
Feb 15, 2012	9.978	10.00	9.920	9.945	141,315	-0.02(-0.18%)
Feb 14, 2012	9.927	10.00	9.898	9.964	156,726	-0.03(-0.29%)
Feb 13, 2012	10.07	10.08	9.993	9.993	189,697	-0.01(-0.15%)
Feb 10, 2012	9.978	10.07	9.942	10.01	217,100	-0.11(-1.08%)
Feb 09, 2012	10.01	10.13	9.938	10.12	298,866	+0.13(+1.32%)
Feb 08, 2012	9.825	10.00	9.825	9.986	394,973	+0.13(+1.30%)
Feb 07, 2012	9.777	9.869	9.777	9.858	218,736	+0.01(+0.11%)
Feb 06, 2012	9.715	9.850	9.715	9.847	84,509	+0.05(+0.56%)
Feb 03, 2012	9.638	9.821	9.638	9.792	253,865	+0.18(+1.82%)
Feb 02, 2012	9.609	9.675	9.609	9.617	164,113	-0.03(-0.34%)