Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

9.350 +0.060 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 6.855 6.939 6.815 6.922 635,661 +0.08(+1.17%)
Jan 30, 2012 6.748 6.868 6.681 6.841 708,534 +0.08(+1.19%)
Jan 27, 2012 6.748 6.810 6.721 6.761 287,828 +0.01(+0.20%)
Jan 26, 2012 6.730 6.837 6.685 6.748 466,330 +0.03(+0.40%)
Jan 25, 2012 6.556 6.721 6.498 6.721 558,207 +0.18(+2.72%)
Jan 24, 2012 6.543 6.583 6.512 6.543 312,314 -0.02(-0.27%)
Jan 23, 2012 6.543 6.592 6.521 6.561 389,231 +0.06(+0.96%)
Jan 20, 2012 6.534 6.561 6.476 6.498 484,260 -0.05(-0.75%)
Jan 19, 2012 6.521 6.561 6.498 6.547 404,624 +0.05(+0.82%)
Jan 18, 2012 6.378 6.494 6.378 6.494 259,038 +0.10(+1.53%)
Jan 17, 2012 6.423 6.449 6.383 6.396 328,977 +0.04(+0.56%)
Jan 13, 2012 6.316 6.371 6.285 6.360 422,965 -0.03(-0.49%)
Jan 12, 2012 6.400 6.405 6.347 6.391 330,235 -0.00(-0.07%)
Jan 11, 2012 6.374 6.405 6.329 6.396 480,845 +0.01(+0.14%)
Jan 10, 2012 6.329 6.409 6.329 6.387 498,831 +0.10(+1.56%)
Jan 09, 2012 6.236 6.289 6.227 6.289 426,258 +0.07(+1.15%)
Jan 06, 2012 6.236 6.253 6.196 6.218 575,034 +0.00(+0.00%)
Jan 05, 2012 6.173 6.249 6.106 6.218 554,341 +0.05(+0.79%)
Jan 04, 2012 6.093 6.169 6.066 6.169 380,812 +0.25(+4.29%)
Dec 30, 2011 5.918 5.942 5.875 5.915 1,421,937 +0.04(+0.68%)
Dec 29, 2011 5.817 5.879 5.817 5.875 896,383 +0.07(+1.15%)
Dec 28, 2011 5.951 5.951 5.799 5.808 1,066,495 -0.11(-1.88%)
Dec 27, 2011 5.933 5.973 5.879 5.919 1,529,875 -0.04(-0.60%)
Dec 23, 2011 5.924 5.995 5.915 5.955 767,912 +0.10(+1.67%)
Dec 21, 2011 5.844 5.919 5.817 5.857 1,008,996 +0.00(+0.00%)
Dec 20, 2011 5.763 5.933 5.763 5.857 1,024,805 +0.14(+2.41%)
Dec 19, 2011 5.826 5.835 5.692 5.719 841,482 -0.08(-1.46%)
Dec 16, 2011 5.777 5.906 5.772 5.804 582,289 -0.12(-1.96%)
Dec 15, 2011 5.986 6.013 5.915 5.919 585,243 -0.03(-0.45%)
Dec 14, 2011 6.115 6.133 5.915 5.946 660,259 -0.17(-2.84%)
Dec 13, 2011 6.253 6.294 6.115 6.120 477,639 -0.12(-1.86%)
Dec 12, 2011 6.253 6.253 6.152 6.236 483,979 -0.09(-1.41%)
Dec 09, 2011 6.236 6.343 6.236 6.325 501,087 +0.08(+1.28%)
Dec 08, 2011 6.405 6.436 6.240 6.245 644,358 -0.17(-2.71%)
Dec 07, 2011 6.383 6.441 6.347 6.418 425,428 +0.01(+0.21%)
Dec 06, 2011 6.374 6.423 6.356 6.405 788,992 -0.01(-0.14%)
Dec 05, 2011 6.467 6.503 6.396 6.414 789,944 +0.00(+0.00%)
Dec 02, 2011 6.561 6.565 6.405 6.414 539,253 -0.04(-0.55%)
Dec 01, 2011 6.538 6.538 6.441 6.449 714,105 -0.08(-1.23%)
Nov 30, 2011 6.458 6.556 6.458 6.530 438,685 +0.24(+3.82%)
Nov 29, 2011 6.218 6.334 6.218 6.289 315,578 +0.05(+0.79%)
Nov 28, 2011 6.258 6.307 6.191 6.240 670,555 +0.11(+1.74%)
Nov 25, 2011 6.182 6.245 6.133 6.133 109,898 -0.06(-0.91%)
Nov 23, 2011 6.236 6.316 6.155 6.189 482,630 -0.11(-1.73%)
Nov 22, 2011 6.472 6.472 6.289 6.298 498,544 -0.24(-3.74%)
Nov 21, 2011 6.334 6.556 6.276 6.543 946,861 +0.11(+1.66%)
Nov 18, 2011 6.436 6.458 6.325 6.436 709,886 +0.01(+0.14%)
Nov 17, 2011 6.650 6.650 6.414 6.427 423,018 -0.21(-3.15%)
Nov 16, 2011 6.628 6.699 6.601 6.636 384,882 +0.00(+0.00%)
Nov 15, 2011 6.623 6.703 6.599 6.636 542,601 -0.01(-0.20%)
Nov 14, 2011 6.614 6.659 6.573 6.650 445,392 +0.05(+0.81%)
Nov 11, 2011 6.570 6.668 6.570 6.596 359,682 +0.05(+0.82%)
Nov 10, 2011 6.579 6.645 6.525 6.543 631,565 +0.00(+0.07%)
Nov 09, 2011 6.636 6.690 6.525 6.538 435,915 -0.23(-3.36%)
Nov 08, 2011 6.730 6.788 6.717 6.766 568,739 +0.05(+0.73%)
Nov 07, 2011 6.614 6.726 6.583 6.717 595,369 +0.09(+1.41%)
Nov 04, 2011 6.601 6.677 6.592 6.623 311,238 -0.00(-0.07%)
Nov 03, 2011 6.645 6.712 6.579 6.628 445,142 +0.04(+0.54%)
Nov 02, 2011 6.583 6.685 6.547 6.592 544,276 +0.04(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.