BlackRock Energy and Resources Trust (NY: BGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	10.10	10.13	9.966	10.01	258,627	-0.00(-0.03%)
May 30, 2007	10.26	10.26	9.863	10.02	271,730	+0.14(+1.42%)
May 29, 2007	9.879	9.959	9.815	9.876	177,513	-0.00(-0.03%)
May 25, 2007	9.857	9.901	9.735	9.879	329,133	+0.06(+0.62%)
May 24, 2007	10.11	10.18	9.666	9.818	417,734	-0.35(-3.44%)
May 23, 2007	10.12	10.19	10.08	10.17	262,683	+0.09(+0.92%)
May 22, 2007	10.16	10.17	10.05	10.07	308,543	-0.07(-0.66%)
May 21, 2007	10.14	10.23	10.08	10.14	345,044	-0.00(-0.03%)
May 18, 2007	10.14	10.24	10.13	10.14	331,317	-0.05(-0.53%)
May 17, 2007	10.03	10.26	10.00	10.20	313,535	+0.18(+1.82%)
May 16, 2007	9.994	10.04	9.933	10.02	265,178	+0.02(+0.22%)
May 15, 2007	9.966	10.09	9.908	9.994	277,345	+0.03(+0.26%)
May 14, 2007	10.04	10.07	9.937	9.969	338,181	+0.01(+0.13%)
May 11, 2007	9.748	10.03	9.748	9.956	294,192	+0.21(+2.14%)
May 10, 2007	9.767	9.812	9.719	9.748	346,292	-0.02(-0.23%)
May 09, 2007	9.821	9.822	9.703	9.770	341,300	+0.03(+0.30%)
May 08, 2007	9.690	9.773	9.632	9.741	373,122	+0.02(+0.20%)
May 07, 2007	9.744	9.767	9.712	9.722	260,499	-0.03(-0.26%)
May 04, 2007	9.709	9.780	9.703	9.748	271,730	+0.05(+0.50%)
May 03, 2007	9.648	9.776	9.648	9.699	283,897	+0.05(+0.53%)
May 02, 2007	9.629	9.696	9.629	9.648	251,139	+0.00(+0.00%)
May 01, 2007	9.683	9.696	9.635	9.648	313,846	-0.04(-0.46%)
Apr 30, 2007	9.748	9.789	9.674	9.693	217,134	-0.07(-0.69%)
Apr 27, 2007	9.754	9.805	9.696	9.760	284,209	+0.04(+0.40%)
Apr 26, 2007	9.616	9.824	9.600	9.722	259,563	+0.09(+0.90%)
Apr 25, 2007	9.568	9.677	9.555	9.635	389,344	+0.07(+0.72%)
Apr 24, 2007	9.613	9.687	9.533	9.566	324,766	-0.03(-0.32%)
Apr 23, 2007	9.494	9.600	9.491	9.597	216,198	+0.11(+1.18%)
Apr 20, 2007	9.433	9.504	9.430	9.485	258,003	+0.05(+0.58%)
Apr 19, 2007	9.456	9.485	9.427	9.430	222,438	-0.06(-0.61%)
Apr 18, 2007	9.520	9.520	9.472	9.488	303,551	-0.03(-0.34%)
Apr 17, 2007	9.632	9.664	9.424	9.520	321,022	-0.08(-0.87%)
Apr 16, 2007	9.562	9.632	9.501	9.603	360,331	+0.04(+0.44%)
Apr 13, 2007	9.389	9.562	9.389	9.562	327,573	+0.20(+2.12%)
Apr 12, 2007	9.334	9.385	9.283	9.363	335,061	+0.02(+0.21%)
Apr 11, 2007	9.296	9.392	9.280	9.344	305,111	+0.02(+0.17%)
Apr 10, 2007	9.280	9.357	9.279	9.328	298,560	+0.05(+0.52%)
Apr 09, 2007	9.305	9.360	9.215	9.280	338,805	+0.01(+0.14%)
Apr 05, 2007	9.135	9.340	9.135	9.267	342,548	+0.15(+1.69%)
Apr 04, 2007	9.167	9.167	9.020	9.113	347,228	-0.05(-0.59%)
Apr 03, 2007	9.033	9.167	9.004	9.167	339,428	+0.13(+1.49%)
Apr 02, 2007	8.946	9.039	8.943	9.033	272,354	+0.08(+0.93%)
Mar 30, 2007	9.033	9.036	8.946	8.949	238,660	-0.07(-0.75%)
Mar 29, 2007	8.953	9.023	8.953	9.017	309,167	+0.05(+0.61%)
Mar 28, 2007	8.965	8.985	8.911	8.962	242,404	+0.01(+0.14%)
Mar 27, 2007	8.946	8.959	8.889	8.949	427,717	-0.02(-0.18%)
Mar 26, 2007	9.033	9.055	8.927	8.965	369,378	-0.06(-0.71%)
Mar 23, 2007	9.046	9.055	8.991	9.030	259,251	+0.03(+0.32%)
Mar 22, 2007	8.933	9.039	8.930	9.001	402,447	+0.09(+0.97%)
Mar 21, 2007	8.767	8.930	8.744	8.914	358,771	+0.16(+1.86%)
Mar 20, 2007	8.687	8.764	8.661	8.751	293,256	+0.09(+1.00%)
Mar 19, 2007	8.594	8.683	8.578	8.664	212,143	+0.06(+0.67%)
Mar 16, 2007	8.622	8.635	8.581	8.606	113,246	+0.03(+0.37%)
Mar 15, 2007	8.606	8.645	8.574	8.574	242,716	-0.05(-0.56%)
Mar 14, 2007	8.600	8.622	8.526	8.622	159,419	+0.02(+0.26%)
Mar 13, 2007	8.747	8.712	8.587	8.600	152,555	-0.15(-1.69%)
Mar 12, 2007	8.757	8.815	8.728	8.747	183,753	-0.05(-0.55%)
Mar 09, 2007	8.799	8.815	8.722	8.796	116,054	+0.03(+0.29%)
Mar 08, 2007	8.706	8.815	8.687	8.770	173,770	+0.09(+1.07%)
Mar 07, 2007	8.619	8.696	8.552	8.677	455,171	+0.10(+1.20%)
Mar 06, 2007	8.421	8.622	8.401	8.574	178,137	+0.18(+2.10%)
Mar 05, 2007	8.501	8.526	8.398	8.398	195,608	-0.13(-1.47%)
Mar 02, 2007	8.597	8.619	8.497	8.523	212,767	-0.07(-0.86%)