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 (%)
Dec 30, 2011 5.917 5.941 5.874 5.914 1,422,181 +0.04(+0.68%)
Dec 29, 2011 5.816 5.878 5.816 5.874 896,537 +0.07(+1.15%)
Dec 28, 2011 5.950 5.950 5.798 5.807 1,066,679 -0.11(-1.88%)
Dec 27, 2011 5.932 5.972 5.878 5.918 1,530,139 -0.04(-0.60%)
Dec 23, 2011 5.923 5.994 5.914 5.954 768,045 +0.10(+1.67%)
Dec 21, 2011 5.843 5.918 5.816 5.856 1,009,170 +0.00(+0.00%)
Dec 20, 2011 5.762 5.932 5.762 5.856 1,024,981 +0.14(+2.41%)
Dec 19, 2011 5.825 5.834 5.691 5.718 841,627 -0.08(-1.46%)
Dec 16, 2011 5.776 5.905 5.771 5.803 582,389 -0.12(-1.96%)
Dec 15, 2011 5.985 6.012 5.914 5.918 585,344 -0.03(-0.45%)
Dec 14, 2011 6.114 6.132 5.914 5.945 660,372 -0.17(-2.84%)
Dec 13, 2011 6.252 6.292 6.114 6.119 477,721 -0.12(-1.86%)
Dec 12, 2011 6.252 6.252 6.151 6.235 484,063 -0.09(-1.41%)
Dec 09, 2011 6.235 6.341 6.235 6.324 501,174 +0.08(+1.28%)
Dec 08, 2011 6.404 6.435 6.239 6.243 644,469 -0.17(-2.71%)
Dec 07, 2011 6.381 6.439 6.346 6.417 425,501 +0.01(+0.21%)
Dec 06, 2011 6.373 6.422 6.355 6.404 789,128 -0.01(-0.14%)
Dec 05, 2011 6.466 6.502 6.395 6.413 790,080 +0.00(+0.00%)
Dec 02, 2011 6.560 6.564 6.404 6.413 539,346 -0.04(-0.55%)
Dec 01, 2011 6.537 6.537 6.439 6.448 714,228 -0.08(-1.23%)
Nov 30, 2011 6.457 6.555 6.457 6.528 438,761 +0.24(+3.82%)
Nov 29, 2011 6.217 6.333 6.217 6.288 315,632 +0.05(+0.79%)
Nov 28, 2011 6.257 6.306 6.190 6.239 670,670 +0.11(+1.74%)
Nov 25, 2011 6.181 6.243 6.132 6.132 109,917 -0.06(-0.91%)
Nov 23, 2011 6.235 6.315 6.154 6.188 482,713 -0.11(-1.73%)
Nov 22, 2011 6.471 6.471 6.288 6.297 498,630 -0.24(-3.74%)
Nov 21, 2011 6.333 6.555 6.275 6.542 947,024 +0.11(+1.66%)
Nov 18, 2011 6.435 6.457 6.324 6.435 710,008 +0.01(+0.14%)
Nov 17, 2011 6.649 6.649 6.413 6.426 423,091 -0.21(-3.15%)
Nov 16, 2011 6.626 6.698 6.600 6.635 384,948 +0.00(+0.00%)
Nov 15, 2011 6.622 6.702 6.598 6.635 542,694 -0.01(-0.20%)
Nov 14, 2011 6.613 6.658 6.572 6.649 445,468 +0.05(+0.81%)
Nov 11, 2011 6.569 6.667 6.569 6.595 359,744 +0.05(+0.82%)
Nov 10, 2011 6.577 6.644 6.524 6.542 631,674 +0.00(+0.07%)
Nov 09, 2011 6.635 6.689 6.524 6.537 435,990 -0.23(-3.36%)
Nov 08, 2011 6.729 6.787 6.715 6.764 568,837 +0.05(+0.73%)
Nov 07, 2011 6.613 6.724 6.582 6.715 595,471 +0.09(+1.41%)
Nov 04, 2011 6.600 6.675 6.591 6.622 311,292 -0.00(-0.07%)
Nov 03, 2011 6.644 6.711 6.577 6.626 445,219 +0.04(+0.54%)
Nov 02, 2011 6.582 6.684 6.546 6.591 544,369 +0.04(+0.54%)
Nov 01, 2011 6.417 6.577 6.417 6.555 235,345 -0.10(-1.54%)
Oct 31, 2011 6.773 6.773 6.653 6.658 268,548 -0.19(-2.80%)
Oct 28, 2011 6.720 6.876 6.658 6.849 340,437 +0.12(+1.83%)
Oct 27, 2011 6.591 6.769 6.591 6.726 464,023 +0.26(+3.95%)
Oct 26, 2011 6.457 6.493 6.279 6.471 561,725 +0.15(+2.38%)
Oct 25, 2011 6.422 6.471 6.306 6.320 492,780 -0.15(-2.32%)
Oct 24, 2011 6.413 6.502 6.413 6.471 607,788 +0.06(+0.97%)
Oct 21, 2011 6.422 6.515 6.377 6.408 622,865 +0.03(+0.42%)
Oct 20, 2011 6.404 6.457 6.337 6.381 329,993 -0.10(-1.51%)
Oct 19, 2011 6.493 6.546 6.422 6.479 518,092 -0.03(-0.41%)
Oct 18, 2011 6.355 6.524 6.301 6.506 354,620 +0.12(+1.88%)
Oct 17, 2011 6.457 6.457 6.284 6.386 372,308 -0.09(-1.44%)
Oct 14, 2011 6.408 6.479 6.333 6.479 365,890 +0.20(+3.26%)
Oct 13, 2011 6.355 6.355 6.128 6.275 639,383 -0.05(-0.77%)
Oct 12, 2011 6.306 6.462 6.306 6.324 766,558 +0.04(+0.71%)
Oct 11, 2011 6.341 6.404 6.266 6.279 466,828 -0.07(-1.12%)
Oct 10, 2011 6.248 6.475 6.248 6.350 636,437 +0.15(+2.44%)
Oct 07, 2011 6.341 6.341 6.168 6.199 444,738 +0.06(+1.02%)
Oct 06, 2011 6.074 6.190 6.043 6.137 728,485 +0.28(+4.79%)
Oct 05, 2011 5.575 5.874 5.575 5.856 718,640 +0.32(+5.86%)
Oct 04, 2011 5.344 5.562 5.241 5.532 1,165,238 -0.15(-2.57%)
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.