BlackRock Energy and Resources Trust (NY: BGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	9.017	9.158	9.017	9.124	177,783	+0.06(+0.63%)
Nov 29, 2010	9.104	9.123	9.017	9.067	144,442	-0.07(-0.74%)
Nov 26, 2010	9.182	9.219	9.111	9.135	91,412	-0.09(-1.02%)
Nov 24, 2010	9.091	9.229	9.229	9.229	178,834	+0.14(+1.56%)
Nov 23, 2010	9.060	9.091	8.963	9.087	220,200	-0.03(-0.28%)
Nov 22, 2010	9.040	9.141	9.017	9.113	182,635	+0.01(+0.13%)
Nov 19, 2010	8.902	9.101	8.872	9.101	202,395	+0.15(+1.69%)
Nov 18, 2010	8.858	8.949	8.858	8.949	251,475	+0.19(+2.11%)
Nov 17, 2010	8.646	8.787	8.629	8.764	226,049	+0.07(+0.81%)
Nov 16, 2010	8.828	8.841	8.579	8.693	274,755	-0.23(-2.60%)
Nov 15, 2010	8.939	9.003	8.912	8.926	167,998	+0.01(+0.15%)
Nov 12, 2010	9.148	9.178	8.888	8.912	257,084	-0.24(-2.61%)
Nov 11, 2010	9.057	9.155	9.023	9.151	264,106	+0.04(+0.48%)
Nov 10, 2010	9.020	9.145	8.986	9.108	180,377	+0.06(+0.63%)
Nov 09, 2010	9.074	9.178	9.007	9.050	274,544	-0.05(-0.52%)
Nov 08, 2010	9.101	9.121	9.047	9.097	284,973	-0.08(-0.84%)
Nov 05, 2010	8.946	9.175	8.936	9.175	256,680	+0.12(+1.38%)
Nov 04, 2010	8.811	9.050	8.794	9.050	446,917	+0.26(+2.99%)
Nov 03, 2010	8.740	8.787	8.680	8.787	285,973	+0.06(+0.69%)
Nov 02, 2010	8.653	8.744	8.632	8.727	237,413	+0.16(+1.92%)
Nov 01, 2010	8.609	8.659	8.501	8.562	347,731	+0.02(+0.20%)
Oct 29, 2010	8.525	8.568	8.474	8.545	291,651	+0.04(+0.44%)
Oct 28, 2010	8.545	8.585	8.471	8.508	181,457	+0.01(+0.16%)
Oct 27, 2010	8.612	8.612	8.400	8.494	336,356	-0.19(-2.17%)
Oct 25, 2010	8.683	8.747	8.647	8.683	280,972	+0.03(+0.39%)
Oct 22, 2010	8.639	8.659	8.582	8.649	228,053	+0.05(+0.59%)
Oct 21, 2010	8.656	8.676	8.537	8.599	202,585	+0.00(+0.04%)
Oct 20, 2010	8.528	8.643	8.508	8.595	411,220	+0.03(+0.33%)
Oct 19, 2010	8.885	8.892	8.457	8.567	270,009	-0.17(-1.90%)
Oct 18, 2010	8.700	8.761	8.659	8.733	350,014	+0.03(+0.30%)
Oct 15, 2010	8.700	8.707	8.575	8.707	255,443	+0.03(+0.35%)
Oct 14, 2010	8.707	8.748	8.607	8.676	390,204	-0.04(-0.50%)
Oct 13, 2010	8.683	8.852	8.683	8.720	690,786	+0.07(+0.82%)
Oct 12, 2010	8.629	8.680	8.548	8.649	265,635	-0.03(-0.35%)
Oct 11, 2010	8.622	8.744	8.622	8.680	386,702	+0.05(+0.55%)
Oct 08, 2010	8.632	8.676	8.585	8.632	333,581	+0.01(+0.12%)
Oct 07, 2010	8.575	8.737	8.565	8.622	599,738	+0.03(+0.39%)
Oct 06, 2010	8.464	8.622	8.464	8.589	371,109	+0.08(+0.99%)
Oct 05, 2010	8.417	8.511	8.373	8.504	350,147	+0.18(+2.10%)
Oct 04, 2010	8.346	8.346	8.248	8.329	377,597	-0.09(-1.12%)
Oct 01, 2010	8.424	8.464	8.292	8.424	348,266	+0.14(+1.67%)
Sep 30, 2010	8.255	8.314	8.161	8.285	436,087	+0.12(+1.49%)
Sep 29, 2010	8.066	8.168	8.060	8.164	206,693	+0.06(+0.71%)
Sep 28, 2010	7.992	8.107	7.945	8.107	204,544	+0.16(+2.04%)
Sep 27, 2010	8.083	8.137	7.938	7.945	226,100	-0.12(-1.54%)
Sep 24, 2010	8.066	8.178	8.016	8.070	424,094	+0.06(+0.80%)
Sep 23, 2010	7.935	8.080	7.918	8.006	444,038	+0.04(+0.47%)
Sep 22, 2010	8.033	8.095	7.962	7.969	223,535	-0.09(-1.17%)
Sep 21, 2010	8.073	8.087	8.009	8.063	357,172	-0.01(-0.17%)
Sep 20, 2010	8.039	8.117	8.039	8.077	285,525	+0.02(+0.29%)
Sep 17, 2010	8.053	8.120	8.023	8.053	150,485	-0.02(-0.21%)
Sep 15, 2010	8.090	8.090	7.965	8.070	152,627	+0.04(+0.46%)
Sep 14, 2010	8.066	8.083	8.002	8.033	138,221	-0.02(-0.21%)
Sep 13, 2010	8.124	8.127	8.036	8.050	222,402	-0.04(-0.44%)
Sep 10, 2010	7.942	8.085	7.903	8.085	272,578	+0.16(+2.05%)
Sep 09, 2010	7.913	7.949	7.883	7.923	236,954	+0.06(+0.72%)
Sep 08, 2010	7.780	7.876	7.780	7.866	206,968	+0.07(+0.89%)
Sep 07, 2010	7.827	7.853	7.767	7.797	155,901	-0.05(-0.68%)
Sep 03, 2010	7.899	7.919	7.822	7.850	118,732	-0.02(-0.21%)
Sep 02, 2010	7.691	7.866	7.677	7.866	229,261	+0.15(+1.89%)