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 (%)
Oct 31, 2011 6.775 6.775 6.654 6.659 268,501 -0.19(-2.80%)
Oct 28, 2011 6.721 6.877 6.659 6.850 340,378 +0.12(+1.83%)
Oct 27, 2011 6.592 6.770 6.592 6.727 463,943 +0.26(+3.95%)
Oct 26, 2011 6.458 6.494 6.280 6.472 561,628 +0.15(+2.38%)
Oct 25, 2011 6.423 6.472 6.307 6.321 492,695 -0.15(-2.32%)
Oct 24, 2011 6.414 6.503 6.414 6.472 607,684 +0.06(+0.97%)
Oct 21, 2011 6.423 6.516 6.378 6.409 622,758 +0.03(+0.42%)
Oct 20, 2011 6.405 6.458 6.338 6.383 329,936 -0.10(-1.51%)
Oct 19, 2011 6.494 6.547 6.423 6.481 518,003 -0.03(-0.41%)
Oct 18, 2011 6.356 6.525 6.302 6.507 354,559 +0.12(+1.88%)
Oct 17, 2011 6.458 6.458 6.285 6.387 372,244 -0.09(-1.44%)
Oct 14, 2011 6.409 6.481 6.334 6.481 365,827 +0.20(+3.26%)
Oct 13, 2011 6.356 6.356 6.129 6.276 639,273 -0.05(-0.77%)
Oct 12, 2011 6.307 6.463 6.307 6.325 766,426 +0.04(+0.71%)
Oct 11, 2011 6.343 6.405 6.267 6.280 466,748 -0.07(-1.12%)
Oct 10, 2011 6.249 6.476 6.249 6.351 636,327 +0.15(+2.44%)
Oct 07, 2011 6.343 6.343 6.169 6.200 444,662 +0.06(+1.02%)
Oct 06, 2011 6.075 6.191 6.044 6.138 728,359 +0.28(+4.79%)
Oct 05, 2011 5.576 5.875 5.576 5.857 718,516 +0.32(+5.86%)
Oct 04, 2011 5.345 5.563 5.242 5.533 1,165,038 -0.15(-2.57%)
Oct 03, 2011 5.835 5.991 5.630 5.679 616,303 -0.31(-5.20%)
Sep 30, 2011 6.351 6.387 5.991 5.991 519,379 -0.19(-3.03%)
Sep 29, 2011 6.347 6.369 6.138 6.178 385,441 -0.14(-2.19%)
Sep 28, 2011 6.280 6.414 6.089 6.316 1,149,618 +0.00(+0.00%)
Sep 27, 2011 6.458 6.472 6.280 6.316 645,367 +0.11(+1.79%)
Sep 26, 2011 6.031 6.215 5.902 6.204 610,429 +0.14(+2.38%)
Sep 23, 2011 6.347 6.347 6.035 6.060 804,082 -0.21(-3.36%)
Sep 22, 2011 6.530 6.592 6.151 6.271 758,801 -0.41(-6.07%)
Sep 21, 2011 6.864 6.864 6.672 6.677 347,716 -0.16(-2.37%)
Sep 20, 2011 6.957 7.028 6.770 6.839 339,543 -0.06(-0.81%)
Sep 19, 2011 6.877 6.926 6.699 6.895 446,388 -0.04(-0.64%)
Sep 16, 2011 6.841 7.011 6.841 6.939 382,729 -0.01(-0.19%)
Sep 15, 2011 6.966 7.020 6.895 6.953 488,353 +0.00(+0.00%)
Sep 14, 2011 6.984 7.015 6.828 6.953 391,274 +0.00(+0.06%)
Sep 13, 2011 6.930 6.982 6.832 6.949 277,455 -0.16(-2.31%)
Sep 12, 2011 7.171 7.300 7.002 7.113 335,592 -0.07(-0.94%)
Sep 09, 2011 7.100 7.331 7.100 7.181 264,108 -0.13(-1.76%)
Sep 08, 2011 7.300 7.438 7.296 7.309 276,353 +0.01(+0.12%)
Sep 07, 2011 7.149 7.385 7.149 7.300 374,934 +0.17(+2.44%)
Sep 06, 2011 7.104 7.202 7.060 7.126 230,605 -0.11(-1.54%)
Sep 02, 2011 7.447 7.460 7.189 7.238 659,819 -0.24(-3.27%)
Sep 01, 2011 7.438 7.527 7.425 7.483 222,110 +0.02(+0.30%)
Aug 31, 2011 7.888 7.888 7.456 7.460 581,384 -0.02(-0.24%)
Aug 30, 2011 7.367 7.509 7.215 7.478 350,924 +0.11(+1.43%)
Aug 29, 2011 7.104 7.398 7.104 7.373 273,059 +0.34(+4.84%)
Aug 26, 2011 7.002 7.189 6.913 7.033 485,955 -0.00(-0.00%)
Aug 25, 2011 7.189 7.215 6.806 7.033 677,338 -0.12(-1.68%)
Aug 24, 2011 7.028 7.204 6.904 7.153 368,409 +0.14(+1.97%)
Aug 23, 2011 6.939 7.015 6.837 7.015 650,295 +0.08(+1.20%)
Aug 22, 2011 7.131 7.158 6.850 6.932 432,473 -0.13(-1.81%)
Aug 19, 2011 7.193 7.411 7.060 7.060 337,947 -0.22(-3.06%)
Aug 18, 2011 7.496 7.535 7.171 7.282 447,960 -0.34(-4.44%)
Aug 17, 2011 7.621 7.781 7.429 7.621 553,452 +0.02(+0.29%)
Aug 16, 2011 7.558 7.670 7.438 7.599 587,859 -0.05(-0.70%)
Aug 15, 2011 7.394 7.786 7.380 7.652 710,577 +0.29(+4.00%)
Aug 12, 2011 7.247 7.371 7.193 7.358 456,739 +0.23(+3.25%)
Aug 11, 2011 6.801 7.175 6.770 7.126 912,328 +0.31(+4.58%)
Aug 10, 2011 6.610 6.904 6.570 6.815 633,074 +0.16(+2.41%)
Aug 09, 2011 6.859 6.748 6.187 6.654 925,346 +0.23(+3.53%)
Aug 08, 2011 6.859 6.979 6.414 6.427 1,264,815 -1.01(-13.59%)
Aug 05, 2011 7.518 7.590 7.082 7.438 1,146,693 -0.04(-0.54%)
Aug 04, 2011 8.757 8.765 7.318 7.478 1,204,110 -0.65(-7.94%)
Aug 03, 2011 8.129 8.129 7.679 8.124 584,983 +0.01(+0.16%)
Aug 02, 2011 8.169 8.209 7.977 8.111 553,714 -0.06(-0.71%)
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.