BlackRock Energy and Resources Trust (NY: BGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	11.76	11.76	11.71	11.75	194,136	-0.01(-0.08%)
Apr 29, 2014	11.76	11.83	11.75	11.76	320,078	+0.01(+0.12%)
Apr 28, 2014	11.69	11.75	11.68	11.74	336,324	+0.04(+0.32%)
Apr 25, 2014	11.68	11.71	11.66	11.70	153,668	+0.00(+0.04%)
Apr 24, 2014	11.71	11.72	11.68	11.70	202,021	+0.01(+0.12%)
Apr 23, 2014	11.70	11.72	11.66	11.68	208,493	-0.01(-0.12%)
Apr 22, 2014	11.66	11.71	11.64	11.70	125,847	+0.01(+0.08%)
Apr 21, 2014	11.64	11.71	11.63	11.69	163,323	+0.03(+0.28%)
Apr 17, 2014	11.65	11.66	11.66	11.66	154,406	+0.02(+0.16%)
Apr 16, 2014	11.60	11.66	11.60	11.64	127,402	+0.07(+0.57%)
Apr 15, 2014	11.52	11.58	11.49	11.57	160,960	+0.05(+0.45%)
Apr 14, 2014	11.49	11.56	11.45	11.52	135,203	+0.06(+0.53%)
Apr 11, 2014	11.47	11.50	11.44	11.46	100,605	-0.03(-0.29%)
Apr 10, 2014	11.60	11.60	11.44	11.49	151,768	-0.08(-0.73%)
Apr 09, 2014	11.50	11.58	11.44	11.58	175,240	+0.15(+1.27%)
Apr 08, 2014	11.38	11.47	11.38	11.43	198,152	+0.04(+0.37%)
Apr 07, 2014	11.39	11.42	11.35	11.39	386,232	-0.06(-0.49%)
Apr 04, 2014	11.48	11.51	11.41	11.45	336,768	+0.06(+0.49%)
Apr 03, 2014	11.37	11.39	11.33	11.39	183,183	+0.03(+0.25%)
Apr 02, 2014	11.34	11.36	11.27	11.36	179,683	+0.03(+0.29%)
Apr 01, 2014	11.32	11.34	11.30	11.33	243,393	+0.00(+0.04%)
Mar 31, 2014	11.37	11.37	11.27	11.32	251,913	+0.03(+0.25%)
Mar 28, 2014	11.15	11.30	11.15	11.30	201,711	+0.16(+1.47%)
Mar 27, 2014	11.07	11.16	11.06	11.13	152,124	+0.08(+0.68%)
Mar 26, 2014	11.16	11.16	11.03	11.06	149,851	-0.04(-0.38%)
Mar 25, 2014	11.09	11.10	11.05	11.10	121,443	+0.08(+0.68%)
Mar 24, 2014	11.10	11.11	10.98	11.02	185,784	-0.03(-0.30%)
Mar 21, 2014	11.09	11.15	11.05	11.06	135,862	+0.02(+0.15%)
Mar 20, 2014	10.97	11.05	10.93	11.04	130,460	+0.04(+0.40%)
Mar 19, 2014	11.11	11.11	10.99	11.00	144,299	-0.11(-1.01%)
Mar 18, 2014	11.07	11.14	11.05	11.11	135,946	+0.06(+0.51%)
Mar 17, 2014	11.02	11.08	11.02	11.05	132,802	+0.07(+0.60%)
Mar 14, 2014	10.95	11.03	10.95	10.99	109,978	-0.01(-0.13%)
Mar 13, 2014	11.11	11.15	10.98	11.00	129,281	-0.10(-0.89%)
Mar 12, 2014	11.10	11.13	11.07	11.10	121,887	-0.01(-0.06%)
Mar 11, 2014	11.11	11.14	11.05	11.11	215,737	+0.02(+0.17%)
Mar 10, 2014	11.07	11.11	11.03	11.09	137,314	-0.02(-0.21%)
Mar 07, 2014	11.18	11.18	11.09	11.11	134,411	-0.05(-0.41%)
Mar 06, 2014	11.13	11.17	11.11	11.16	187,169	+0.04(+0.37%)
Mar 05, 2014	11.13	11.13	11.07	11.11	147,856	-0.01(-0.12%)
Mar 04, 2014	11.12	11.17	11.12	11.13	133,539	+0.06(+0.58%)
Mar 03, 2014	11.14	11.17	11.05	11.06	158,975	-0.09(-0.83%)
Feb 28, 2014	11.13	11.18	11.12	11.16	169,343	+0.06(+0.54%)
Feb 27, 2014	11.06	11.11	11.02	11.10	150,318	+0.03(+0.29%)
Feb 26, 2014	11.17	11.17	11.04	11.06	168,493	-0.05(-0.46%)
Feb 25, 2014	11.11	11.14	11.07	11.11	146,914	-0.02(-0.17%)
Feb 24, 2014	11.08	11.18	11.02	11.13	154,322	+0.12(+1.05%)
Feb 21, 2014	11.17	11.17	11.01	11.02	349,067	+0.00(+0.04%)
Feb 20, 2014	11.01	11.04	10.96	11.01	237,600	+0.05(+0.46%)
Feb 19, 2014	10.97	11.08	10.95	10.96	228,728	-0.07(-0.67%)
Feb 18, 2014	11.00	11.05	10.94	11.04	181,321	+0.07(+0.67%)
Feb 14, 2014	10.86	10.96	10.96	10.96	184,378	+0.11(+0.98%)
Feb 13, 2014	10.79	10.89	10.73	10.86	172,866	+0.06(+0.60%)
Feb 12, 2014	10.82	10.85	10.78	10.79	142,984	-0.02(-0.21%)
Feb 11, 2014	10.65	10.82	10.62	10.82	243,251	+0.22(+2.09%)
Feb 10, 2014	10.59	10.63	10.54	10.59	256,782	+0.00(+0.00%)
Feb 07, 2014	10.74	10.74	10.58	10.59	418,009	-0.05(-0.48%)
Feb 06, 2014	10.53	10.68	10.53	10.64	160,803	+0.13(+1.27%)
Feb 05, 2014	10.51	10.52	10.44	10.51	148,847	-0.01(-0.09%)
Feb 04, 2014	10.40	10.54	10.35	10.52	259,426	+0.16(+1.56%)