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, 2012 6.236 6.316 6.213 6.294 340,430 +0.06(+0.93%)
Oct 26, 2012 6.236 6.236 6.236 6.236 265,154 +0.01(+0.22%)
Oct 25, 2012 6.111 6.231 6.111 6.222 639,136 +0.12(+2.04%)
Oct 24, 2012 6.115 6.129 6.057 6.098 826,060 +0.01(+0.15%)
Oct 23, 2012 6.240 6.240 6.062 6.089 978,345 -0.23(-3.60%)
Oct 19, 2012 6.458 6.458 6.294 6.316 423,456 -0.13(-2.07%)
Oct 18, 2012 6.489 6.498 6.445 6.449 367,980 -0.03(-0.41%)
Oct 17, 2012 6.481 6.507 6.418 6.476 309,485 -0.00(-0.07%)
Oct 16, 2012 6.378 6.489 6.378 6.481 341,077 +0.13(+2.03%)
Oct 15, 2012 6.432 6.445 6.351 6.351 222,583 -0.04(-0.70%)
Oct 12, 2012 6.525 6.538 6.338 6.396 385,125 -0.08(-1.31%)
Oct 11, 2012 6.521 6.552 6.454 6.481 293,510 +0.02(+0.28%)
Oct 10, 2012 6.610 6.610 6.458 6.463 299,534 -0.15(-2.22%)
Oct 09, 2012 6.654 6.654 6.561 6.610 353,724 -0.04(-0.67%)
Oct 08, 2012 6.565 6.677 6.547 6.654 337,563 +0.08(+1.15%)
Oct 05, 2012 6.610 6.665 6.570 6.579 344,817 -0.01(-0.20%)
Oct 04, 2012 6.530 6.603 6.530 6.592 452,132 +0.07(+1.09%)
Oct 03, 2012 6.530 6.530 6.481 6.521 421,770 +0.00(+0.07%)
Oct 02, 2012 6.498 6.516 6.484 6.516 376,651 +0.03(+0.48%)
Oct 01, 2012 6.498 6.565 6.476 6.485 403,903 +0.00(+0.07%)
Sep 28, 2012 6.396 6.556 6.387 6.481 749,960 +0.09(+1.46%)
Sep 27, 2012 6.369 6.400 6.347 6.387 407,388 +0.07(+1.13%)
Sep 26, 2012 6.369 6.369 6.302 6.316 394,375 -0.06(-0.98%)
Sep 25, 2012 6.538 6.543 6.378 6.378 456,440 -0.13(-2.05%)
Sep 24, 2012 6.516 6.525 6.467 6.512 422,504 -0.01(-0.17%)
Sep 21, 2012 6.552 6.565 6.507 6.523 335,033 +0.02(+0.24%)
Sep 20, 2012 6.494 6.521 6.472 6.507 457,881 -0.01(-0.20%)
Sep 19, 2012 6.507 6.546 6.472 6.521 436,427 +0.03(+0.48%)
Sep 18, 2012 6.467 6.503 6.454 6.489 357,823 +0.01(+0.14%)
Sep 17, 2012 6.507 6.534 6.463 6.481 333,275 -0.02(-0.34%)
Sep 14, 2012 6.498 6.556 6.467 6.503 434,215 +0.04(+0.60%)
Sep 13, 2012 6.436 6.485 6.347 6.464 398,640 +0.02(+0.36%)
Sep 12, 2012 6.396 6.458 6.396 6.441 392,574 -0.10(-1.57%)
Sep 11, 2012 6.530 6.583 6.530 6.543 510,037 +0.03(+0.42%)
Sep 10, 2012 6.489 6.543 6.485 6.515 402,610 +0.02(+0.35%)
Sep 07, 2012 6.374 6.512 6.374 6.493 438,324 +0.12(+1.87%)
Sep 06, 2012 6.338 6.404 6.338 6.374 260,044 +0.07(+1.13%)
Sep 05, 2012 6.298 6.311 6.262 6.302 231,748 +0.02(+0.28%)
Sep 04, 2012 6.258 6.289 6.229 6.285 202,489 +0.01(+0.21%)
Aug 31, 2012 6.258 6.271 6.218 6.271 266,041 +0.03(+0.43%)
Aug 30, 2012 6.280 6.280 6.200 6.245 252,498 -0.04(-0.57%)
Aug 29, 2012 6.316 6.320 6.258 6.280 253,948 -0.03(-0.49%)
Aug 27, 2012 6.311 6.338 6.294 6.311 234,512 +0.00(+0.02%)
Aug 24, 2012 6.294 6.320 6.247 6.310 207,361 +0.03(+0.48%)
Aug 23, 2012 6.347 6.347 6.258 6.280 360,549 -0.07(-1.05%)
Aug 22, 2012 6.307 6.347 6.262 6.347 304,139 +0.05(+0.78%)
Aug 21, 2012 6.338 6.365 6.276 6.298 428,340 -0.03(-0.42%)
Aug 20, 2012 6.343 6.343 6.294 6.325 288,881 -0.02(-0.28%)
Aug 17, 2012 6.329 6.343 6.311 6.343 190,376 +0.02(+0.28%)
Aug 16, 2012 6.280 6.338 6.271 6.325 188,023 +0.07(+1.07%)
Aug 15, 2012 6.249 6.271 6.236 6.258 163,845 +0.00(+0.00%)
Aug 14, 2012 6.245 6.289 6.236 6.258 424,298 +0.01(+0.14%)
Aug 13, 2012 6.258 6.262 6.213 6.249 207,401 -0.00(-0.07%)
Aug 10, 2012 6.262 6.289 6.240 6.253 237,242 -0.06(-0.92%)
Aug 09, 2012 6.200 6.311 6.178 6.311 435,872 +0.11(+1.80%)
Aug 08, 2012 6.147 6.204 6.141 6.200 200,453 +0.05(+0.80%)
Aug 07, 2012 6.129 6.173 6.106 6.151 335,235 +0.04(+0.73%)
Aug 06, 2012 6.111 6.124 6.057 6.106 303,576 +0.04(+0.59%)
Aug 03, 2012 6.062 6.115 6.044 6.071 221,297 +0.05(+0.77%)
Aug 02, 2012 6.044 6.057 5.999 6.025 151,497 -0.06(-0.91%)
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.