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 31, 2012 5.762 5.789 5.624 5.700 1,556,717 +0.09(+1.67%)
Dec 28, 2012 5.620 5.656 5.589 5.607 818,266 -0.04(-0.63%)
Dec 27, 2012 5.669 5.678 5.611 5.642 715,436 -0.03(-0.47%)
Dec 26, 2012 5.678 5.727 5.647 5.669 486,809 +0.02(+0.32%)
Dec 24, 2012 5.633 5.687 5.593 5.651 452,600 +0.02(+0.32%)
Dec 21, 2012 5.638 5.656 5.602 5.633 754,317 -0.05(-0.94%)
Dec 20, 2012 5.696 5.718 5.656 5.687 1,495,681 -0.01(-0.23%)
Dec 19, 2012 5.794 5.794 5.678 5.700 1,019,282 -0.18(-3.03%)
Dec 18, 2012 5.901 5.923 5.874 5.878 695,250 -0.02(-0.30%)
Dec 17, 2012 5.909 5.909 5.843 5.896 715,076 +0.00(+0.00%)
Dec 14, 2012 5.843 5.896 5.825 5.896 381,652 +0.05(+0.84%)
Dec 13, 2012 5.901 5.901 5.829 5.847 467,028 -0.05(-0.83%)
Dec 12, 2012 5.883 5.941 5.869 5.896 558,274 +0.02(+0.38%)
Dec 11, 2012 5.869 5.892 5.838 5.874 749,040 +0.04(+0.61%)
Dec 10, 2012 5.860 5.874 5.838 5.838 520,923 -0.00(-0.08%)
Dec 07, 2012 5.869 5.878 5.838 5.843 476,886 +0.00(+0.08%)
Dec 06, 2012 5.860 5.874 5.829 5.838 363,456 -0.01(-0.21%)
Dec 05, 2012 5.932 5.932 5.847 5.851 358,518 -0.05(-0.92%)
Dec 04, 2012 5.985 5.985 5.887 5.905 621,580 -0.12(-2.07%)
Nov 30, 2012 6.003 6.034 5.990 6.030 319,922 +0.05(+0.82%)
Nov 29, 2012 5.999 6.021 5.963 5.981 384,962 +0.02(+0.37%)
Nov 28, 2012 5.941 5.967 5.869 5.958 485,509 +0.01(+0.15%)
Nov 27, 2012 6.007 6.034 5.923 5.950 428,921 -0.05(-0.82%)
Nov 26, 2012 6.056 6.061 5.972 5.999 243,573 -0.08(-1.25%)
Nov 23, 2012 6.083 6.083 6.016 6.074 102,891 +0.06(+1.04%)
Nov 21, 2012 5.945 6.012 5.922 6.012 337,567 +0.10(+1.66%)
Nov 20, 2012 5.936 5.958 5.883 5.914 389,637 +0.03(+0.45%)
Nov 19, 2012 5.856 5.936 5.838 5.887 484,206 +0.12(+2.16%)
Nov 16, 2012 5.722 5.767 5.660 5.762 510,834 +0.10(+1.73%)
Nov 15, 2012 5.767 5.771 5.580 5.665 793,525 -0.09(-1.62%)
Nov 14, 2012 5.994 5.994 5.754 5.758 525,152 -0.24(-4.08%)
Nov 13, 2012 6.074 6.082 5.981 6.003 396,172 -0.08(-1.39%)
Nov 12, 2012 6.141 6.150 6.083 6.088 263,408 -0.03(-0.49%)
Nov 09, 2012 6.092 6.154 6.079 6.117 258,744 +0.03(+0.42%)
Nov 08, 2012 6.190 6.203 6.088 6.092 493,649 -0.08(-1.30%)
Nov 07, 2012 6.279 6.288 6.168 6.172 539,490 -0.15(-2.39%)
Nov 06, 2012 6.315 6.333 6.292 6.324 443,313 +0.03(+0.50%)
Nov 05, 2012 6.310 6.310 6.266 6.292 276,308 -0.00(-0.07%)
Nov 02, 2012 6.364 6.377 6.284 6.297 282,443 -0.02(-0.35%)
Nov 01, 2012 6.324 6.364 6.301 6.319 324,267 +0.03(+0.42%)
Oct 31, 2012 6.235 6.315 6.212 6.292 340,489 +0.06(+0.93%)
Oct 26, 2012 6.235 6.235 6.235 6.235 265,200 +0.01(+0.22%)
Oct 25, 2012 6.110 6.230 6.110 6.221 639,246 +0.12(+2.04%)
Oct 24, 2012 6.114 6.128 6.056 6.096 826,202 +0.01(+0.15%)
Oct 23, 2012 6.239 6.239 6.061 6.088 978,514 -0.23(-3.60%)
Oct 19, 2012 6.457 6.457 6.292 6.315 423,529 -0.13(-2.07%)
Oct 18, 2012 6.488 6.497 6.444 6.448 368,044 -0.03(-0.41%)
Oct 17, 2012 6.479 6.506 6.417 6.475 309,538 -0.00(-0.07%)
Oct 16, 2012 6.377 6.488 6.377 6.479 341,135 +0.13(+2.03%)
Oct 15, 2012 6.430 6.444 6.350 6.350 222,622 -0.04(-0.70%)
Oct 12, 2012 6.524 6.537 6.337 6.395 385,191 -0.08(-1.31%)
Oct 11, 2012 6.520 6.551 6.453 6.479 293,561 +0.02(+0.28%)
Oct 10, 2012 6.609 6.609 6.457 6.462 299,586 -0.15(-2.22%)
Oct 09, 2012 6.653 6.653 6.560 6.609 353,784 -0.04(-0.67%)
Oct 08, 2012 6.564 6.675 6.546 6.653 337,621 +0.08(+1.15%)
Oct 05, 2012 6.609 6.664 6.569 6.577 344,876 -0.01(-0.20%)
Oct 04, 2012 6.528 6.601 6.528 6.591 452,209 +0.07(+1.09%)
Oct 03, 2012 6.528 6.528 6.479 6.520 421,843 +0.00(+0.07%)
Oct 02, 2012 6.497 6.515 6.483 6.515 376,716 +0.03(+0.48%)
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.