BlackRock Energy and Resources Trust (NY: BGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	7.580	7.580	7.186	7.237	304,367	-0.05(-0.70%)
Sep 29, 2009	6.725	7.295	6.725	7.289	259,641	+0.07(+0.98%)
Sep 28, 2009	7.164	7.221	7.103	7.218	197,690	+0.15(+2.09%)
Sep 25, 2009	7.141	7.167	7.032	7.071	186,146	+0.04(+0.50%)
Sep 24, 2009	7.366	7.366	7.020	7.036	448,764	-0.26(-3.56%)
Sep 23, 2009	7.350	7.407	7.237	7.295	292,000	-0.06(-0.78%)
Sep 22, 2009	7.340	7.369	7.289	7.353	235,384	+0.18(+2.50%)
Sep 21, 2009	7.090	7.212	7.084	7.173	202,866	-0.08(-1.10%)
Sep 18, 2009	7.330	7.366	7.209	7.254	207,608	-0.07(-1.01%)
Sep 17, 2009	7.366	7.449	7.282	7.327	301,422	+0.04(+0.48%)
Sep 16, 2009	7.183	7.487	7.183	7.292	450,028	+0.10(+1.43%)
Sep 15, 2009	7.084	7.218	7.084	7.189	258,814	+0.10(+1.41%)
Sep 14, 2009	7.048	7.131	7.019	7.089	252,734	-0.01(-0.10%)
Sep 11, 2009	7.177	7.250	7.093	7.096	332,168	-0.10(-1.42%)
Sep 10, 2009	7.020	7.212	7.016	7.199	262,255	+0.14(+2.00%)
Sep 09, 2009	7.020	7.058	6.946	7.058	290,609	+0.09(+1.24%)
Sep 08, 2009	6.830	6.974	6.830	6.971	265,444	+0.21(+3.18%)
Sep 04, 2009	6.571	6.757	6.571	6.757	178,078	+0.16(+2.50%)
Sep 03, 2009	6.596	6.625	6.503	6.592	221,819	+0.08(+1.16%)
Sep 02, 2009	6.596	6.596	6.430	6.516	263,322	-0.02(-0.25%)
Sep 01, 2009	6.699	6.763	6.491	6.532	333,026	-0.15(-2.25%)
Aug 31, 2009	6.821	6.821	6.616	6.683	222,973	-0.13(-1.93%)
Aug 28, 2009	6.952	6.952	6.786	6.814	219,504	-0.03(-0.47%)
Aug 27, 2009	6.830	6.850	6.641	6.846	189,226	+0.02(+0.23%)
Aug 26, 2009	6.843	6.888	6.766	6.830	229,634	-0.05(-0.79%)
Aug 25, 2009	7.045	7.045	6.834	6.885	325,395	-0.07(-1.06%)
Aug 24, 2009	6.952	7.039	6.885	6.959	322,463	+0.05(+0.74%)
Aug 21, 2009	6.885	6.939	6.814	6.907	244,659	+0.14(+2.08%)
Aug 20, 2009	6.664	6.779	6.645	6.766	264,137	+0.10(+1.49%)
Aug 19, 2009	6.503	6.677	6.411	6.667	297,338	+0.13(+1.96%)
Aug 18, 2009	6.359	6.548	6.358	6.539	295,691	+0.17(+2.72%)
Aug 17, 2009	6.411	6.468	6.321	6.366	574,438	-0.30(-4.47%)
Aug 14, 2009	6.882	6.917	6.638	6.664	289,932	-0.17(-2.44%)
Aug 13, 2009	6.709	6.853	6.641	6.830	293,339	+0.18(+2.75%)
Aug 12, 2009	6.651	6.686	6.587	6.648	249,233	-0.01(-0.14%)
Aug 11, 2009	6.731	6.731	6.542	6.657	266,140	-0.06(-0.86%)
Aug 10, 2009	6.750	6.805	6.657	6.715	219,463	-0.02(-0.29%)
Aug 07, 2009	6.853	6.853	6.702	6.734	208,734	+0.00(+0.05%)
Aug 06, 2009	6.878	6.878	6.677	6.731	219,320	-0.12(-1.78%)
Aug 05, 2009	6.878	6.878	6.712	6.853	289,582	-0.01(-0.14%)
Aug 04, 2009	6.795	6.901	6.715	6.862	277,402	-0.00(-0.00%)
Aug 03, 2009	6.811	6.891	6.792	6.863	289,239	+0.21(+3.18%)
Jul 31, 2009	6.709	6.757	6.612	6.651	315,699	+0.00(+0.00%)
Jul 30, 2009	6.532	6.728	6.532	6.651	242,669	+0.14(+2.22%)
Jul 29, 2009	6.667	6.667	6.449	6.507	257,697	-0.23(-3.38%)
Jul 28, 2009	6.840	6.840	6.580	6.734	251,083	-0.11(-1.64%)
Jul 27, 2009	6.821	6.885	6.747	6.846	331,950	+0.08(+1.23%)
Jul 24, 2009	6.760	6.763	6.642	6.763	248,285	+0.07(+1.05%)
Jul 23, 2009	6.705	6.744	6.645	6.693	282,416	+0.08(+1.26%)
Jul 22, 2009	6.497	6.609	6.465	6.609	288,731	-0.03(-0.43%)
Jul 21, 2009	6.702	6.790	6.555	6.638	296,618	-0.03(-0.48%)
Jul 20, 2009	6.664	6.699	6.590	6.670	287,336	+0.14(+2.16%)
Jul 17, 2009	6.491	6.593	6.452	6.529	223,064	+0.07(+1.09%)
Jul 16, 2009	6.503	6.568	6.398	6.459	274,651	+0.02(+0.30%)
Jul 15, 2009	6.241	6.439	6.218	6.439	309,924	+0.32(+5.18%)
Jul 14, 2009	6.100	6.170	6.061	6.122	238,111	+0.12(+2.03%)
Jul 13, 2009	5.877	6.003	5.853	6.000	224,773	+0.14(+2.46%)
Jul 10, 2009	5.882	5.882	5.674	5.856	316,476	+0.01(+0.24%)
Jul 09, 2009	5.894	5.962	5.818	5.842	240,341	-0.00(-0.07%)
Jul 08, 2009	5.891	5.927	5.798	5.846	412,605	-0.07(-1.19%)
Jul 07, 2009	6.032	6.032	5.875	5.917	363,442	-0.15(-2.43%)
Jul 06, 2009	6.096	6.164	5.932	6.064	726,042	-0.24(-3.76%)
Jul 02, 2009	6.234	6.346	6.157	6.302	328,206	-0.08(-1.19%)