BlackRock Energy and Resources Trust (NY: BGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	11.55	11.62	11.48	11.55	150,105	+0.01(+0.09%)
Apr 29, 2015	11.40	11.60	11.40	11.54	178,126	+0.07(+0.61%)
Apr 28, 2015	11.37	11.51	11.37	11.47	164,652	+0.09(+0.80%)
Apr 27, 2015	11.44	11.50	11.38	11.38	171,589	-0.02(-0.19%)
Apr 24, 2015	11.45	11.47	11.37	11.40	192,416	-0.11(-0.98%)
Apr 23, 2015	11.38	11.54	11.38	11.51	98,114	+0.10(+0.84%)
Apr 22, 2015	11.36	11.43	11.29	11.41	89,534	+0.04(+0.33%)
Apr 21, 2015	11.40	11.43	11.30	11.38	96,041	-0.01(-0.09%)
Apr 20, 2015	11.41	11.57	11.39	11.39	146,481	-0.03(-0.23%)
Apr 17, 2015	11.44	11.46	11.36	11.41	220,022	-0.14(-1.25%)
Apr 16, 2015	11.38	11.57	11.33	11.56	161,330	+0.11(+0.93%)
Apr 15, 2015	11.18	11.47	11.18	11.45	163,600	+0.34(+3.03%)
Apr 14, 2015	11.00	11.13	10.98	11.11	296,844	+0.12(+1.07%)
Apr 13, 2015	11.12	11.12	11.00	11.00	171,589	-0.11(-0.99%)
Apr 10, 2015	10.95	11.11	10.95	11.11	132,814	+0.12(+1.11%)
Apr 09, 2015	10.86	11.05	10.86	10.98	118,862	+0.11(+0.98%)
Apr 08, 2015	10.96	10.99	10.81	10.88	166,515	-0.10(-0.87%)
Apr 07, 2015	10.88	11.03	10.78	10.97	148,579	+0.04(+0.34%)
Apr 06, 2015	10.72	10.98	10.72	10.94	108,450	+0.20(+1.88%)
Apr 02, 2015	10.72	10.73	10.73	10.73	222,504	-0.06(-0.54%)
Apr 01, 2015	10.82	10.87	10.78	10.79	156,114	-0.02(-0.20%)
Mar 31, 2015	10.90	10.90	10.78	10.81	362,647	-0.12(-1.12%)
Mar 30, 2015	10.86	10.95	10.86	10.94	173,081	+0.10(+0.88%)
Mar 27, 2015	10.95	10.95	10.81	10.84	120,286	-0.11(-1.02%)
Mar 26, 2015	10.95	11.05	10.88	10.95	163,656	+0.05(+0.44%)
Mar 25, 2015	10.88	11.04	10.85	10.90	136,852	+0.03(+0.24%)
Mar 24, 2015	10.94	10.94	10.83	10.88	137,988	-0.06(-0.58%)
Mar 23, 2015	10.77	11.00	10.77	10.94	201,911	+0.15(+1.43%)
Mar 20, 2015	10.88	10.95	10.78	10.79	180,165	-0.06(-0.54%)
Mar 19, 2015	10.77	10.85	10.68	10.85	132,476	+0.02(+0.20%)
Mar 18, 2015	10.57	10.95	10.53	10.82	299,896	+0.19(+1.75%)
Mar 17, 2015	10.77	10.80	10.59	10.64	254,282	-0.19(-1.77%)
Mar 16, 2015	10.76	10.85	10.69	10.83	326,179	-0.02(-0.20%)
Mar 13, 2015	10.89	10.89	10.74	10.85	126,837	-0.07(-0.68%)
Mar 12, 2015	10.97	11.04	10.91	10.93	87,066	-0.06(-0.53%)
Mar 11, 2015	11.04	11.04	10.90	10.98	133,232	-0.09(-0.79%)
Mar 10, 2015	11.10	11.13	11.01	11.07	234,607	-0.18(-1.64%)
Mar 09, 2015	11.36	11.40	11.23	11.26	127,689	-0.14(-1.20%)
Mar 06, 2015	11.46	11.49	11.36	11.39	151,205	-0.13(-1.10%)
Mar 05, 2015	11.50	11.59	11.46	11.52	164,547	+0.00(+0.00%)
Mar 04, 2015	11.53	11.59	11.38	11.52	122,771	-0.06(-0.50%)
Mar 03, 2015	11.62	11.62	11.54	11.58	139,057	-0.06(-0.50%)
Mar 02, 2015	11.59	11.69	11.54	11.64	135,356	+0.00(+0.00%)
Feb 27, 2015	11.64	11.70	11.58	11.64	146,828	-0.02(-0.14%)
Feb 26, 2015	11.67	11.68	11.58	11.65	160,827	-0.07(-0.63%)
Feb 25, 2015	11.75	11.86	11.70	11.73	162,775	-0.04(-0.36%)
Feb 24, 2015	11.84	11.89	11.73	11.77	125,898	-0.07(-0.58%)
Feb 23, 2015	11.70	11.88	11.63	11.84	155,867	+0.06(+0.49%)
Feb 20, 2015	11.73	11.79	11.62	11.78	171,089	+0.02(+0.18%)
Feb 19, 2015	11.71	11.83	11.51	11.76	232,339	-0.08(-0.67%)
Feb 18, 2015	11.81	11.86	11.78	11.84	139,121	-0.04(-0.31%)
Feb 17, 2015	11.89	11.92	11.80	11.88	184,297	-0.03(-0.22%)
Feb 13, 2015	11.89	11.90	11.90	11.90	191,197	+0.04(+0.36%)
Feb 12, 2015	11.83	11.89	11.76	11.86	148,094	+0.14(+1.22%)
Feb 11, 2015	11.64	11.72	11.57	11.72	170,370	+0.01(+0.11%)
Feb 10, 2015	11.66	11.71	11.47	11.70	184,287	+0.02(+0.14%)
Feb 09, 2015	11.76	11.82	11.62	11.69	189,267	-0.02(-0.14%)
Feb 06, 2015	11.91	11.94	11.63	11.70	313,785	-0.19(-1.59%)
Feb 05, 2015	11.66	11.97	11.66	11.89	202,455	+0.27(+2.30%)
Feb 04, 2015	11.56	11.68	11.36	11.62	264,485	-0.06(-0.54%)
Feb 03, 2015	11.51	11.83	11.50	11.69	346,472	+0.26(+2.25%)