BlackRock Energy and Resources Trust (NY: BGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	7.693	7.731	7.585	7.677	156,988	+0.00(+0.04%)
Nov 27, 2009	7.564	7.712	7.497	7.673	130,269	-0.12(-1.56%)
Nov 25, 2009	7.738	7.824	7.712	7.795	123,234	+0.13(+1.76%)
Nov 24, 2009	7.696	7.731	7.616	7.661	237,275	-0.01(-0.13%)
Nov 23, 2009	7.741	7.798	7.651	7.670	241,206	+0.04(+0.59%)
Nov 20, 2009	7.580	7.708	7.535	7.625	151,300	+0.03(+0.36%)
Nov 19, 2009	7.757	7.757	7.548	7.598	194,398	-0.21(-2.65%)
Nov 18, 2009	7.770	7.805	7.725	7.805	185,061	+0.04(+0.50%)
Nov 17, 2009	7.696	7.772	7.651	7.766	183,086	+0.03(+0.33%)
Nov 16, 2009	7.673	7.760	7.667	7.741	305,104	+0.11(+1.39%)
Nov 13, 2009	7.622	7.657	7.536	7.635	155,157	+0.02(+0.25%)
Nov 12, 2009	7.558	7.818	7.558	7.616	257,036	-0.15(-1.98%)
Nov 11, 2009	7.712	7.779	7.682	7.770	184,642	+0.11(+1.42%)
Nov 10, 2009	7.734	7.734	7.571	7.661	206,332	-0.04(-0.54%)
Nov 09, 2009	7.613	7.731	7.580	7.702	220,892	+0.21(+2.87%)
Nov 06, 2009	7.577	7.662	7.417	7.487	191,734	-0.12(-1.60%)
Nov 05, 2009	7.532	7.628	7.520	7.609	210,849	+0.16(+2.20%)
Nov 04, 2009	7.148	7.532	7.141	7.446	340,355	+0.14(+1.89%)
Nov 03, 2009	7.205	7.337	7.055	7.308	255,888	+0.07(+0.93%)
Nov 02, 2009	7.148	7.346	7.055	7.241	296,315	+0.15(+2.08%)
Oct 30, 2009	7.372	7.459	7.055	7.093	302,764	-0.36(-4.82%)
Oct 29, 2009	7.330	7.452	7.189	7.452	372,234	+0.32(+4.49%)
Oct 28, 2009	7.558	7.558	7.116	7.132	493,019	-0.42(-5.56%)
Oct 27, 2009	7.539	7.596	7.446	7.552	398,503	+0.01(+0.08%)
Oct 26, 2009	7.779	7.824	7.507	7.545	313,218	-0.17(-2.16%)
Oct 23, 2009	7.741	7.741	7.664	7.712	281,536	-0.11(-1.35%)
Oct 22, 2009	7.802	7.818	7.667	7.818	363,773	-0.02(-0.26%)
Oct 21, 2009	8.013	8.064	7.744	7.838	440,624	+0.05(+0.63%)
Oct 20, 2009	7.683	7.789	7.667	7.789	387,789	-0.04(-0.57%)
Oct 19, 2009	7.766	7.834	7.696	7.834	289,442	+0.13(+1.75%)
Oct 16, 2009	7.770	7.818	7.667	7.699	418,327	-0.07(-0.91%)
Oct 15, 2009	7.782	7.821	7.750	7.770	375,843	-0.03(-0.33%)
Oct 14, 2009	7.766	7.811	7.705	7.795	302,708	+0.16(+2.10%)
Oct 13, 2009	7.673	7.699	7.584	7.635	247,929	-0.04(-0.46%)
Oct 12, 2009	7.795	7.821	7.655	7.670	322,840	+0.03(+0.34%)
Oct 09, 2009	7.645	7.677	7.584	7.645	260,614	+0.00(+0.04%)
Oct 08, 2009	7.571	7.664	7.500	7.641	525,173	+0.19(+2.54%)
Oct 07, 2009	7.401	7.504	7.372	7.452	462,092	+0.03(+0.43%)
Oct 06, 2009	7.228	7.436	7.215	7.420	516,010	+0.32(+4.47%)
Oct 05, 2009	6.933	7.103	6.891	7.103	237,087	+0.18(+2.55%)
Oct 02, 2009	6.770	6.927	6.673	6.927	415,232	+0.00(+0.00%)
Oct 01, 2009	7.196	7.205	6.927	6.927	475,960	-0.31(-4.30%)
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%)