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 (%)
Feb 29, 2012 7.237 7.272 7.165 7.201 876,981 -0.04(-0.49%)
Feb 28, 2012 7.183 7.237 7.139 7.237 679,752 +0.08(+1.12%)
Feb 27, 2012 7.134 7.170 7.067 7.156 443,688 +0.02(+0.33%)
Feb 24, 2012 7.112 7.179 7.107 7.133 538,389 +0.02(+0.24%)
Feb 23, 2012 7.058 7.134 7.023 7.116 537,020 +0.08(+1.14%)
Feb 22, 2012 6.952 7.063 6.952 7.036 462,164 +0.08(+1.22%)
Feb 21, 2012 6.943 7.000 6.929 6.952 478,970 +0.03(+0.39%)
Feb 17, 2012 6.947 6.960 6.907 6.925 332,344 -0.00(-0.06%)
Feb 16, 2012 6.983 6.992 6.916 6.929 620,509 -0.02(-0.26%)
Feb 15, 2012 7.018 7.018 6.934 6.947 493,076 -0.02(-0.30%)
Feb 14, 2012 7.036 7.063 6.943 6.968 455,153 -0.10(-1.41%)
Feb 13, 2012 7.063 7.081 7.005 7.067 371,684 +0.06(+0.83%)
Feb 10, 2012 7.098 7.098 6.983 7.009 587,037 -0.11(-1.56%)
Feb 09, 2012 7.116 7.147 7.079 7.121 494,269 +0.03(+0.38%)
Feb 08, 2012 7.121 7.121 7.060 7.094 384,849 -0.01(-0.13%)
Feb 07, 2012 7.041 7.112 7.005 7.103 589,325 +0.04(+0.50%)
Feb 06, 2012 7.076 7.085 7.014 7.067 438,491 -0.03(-0.44%)
Feb 03, 2012 7.090 7.223 7.076 7.098 557,398 +0.04(+0.63%)
Feb 02, 2012 7.023 7.156 7.023 7.054 656,961 +0.03(+0.45%)
Feb 01, 2012 6.952 7.036 6.952 7.023 540,116 +0.10(+1.48%)
Jan 31, 2012 6.854 6.938 6.813 6.920 635,770 +0.08(+1.17%)
Jan 30, 2012 6.747 6.867 6.680 6.840 708,656 +0.08(+1.19%)
Jan 27, 2012 6.747 6.809 6.720 6.760 287,877 +0.01(+0.20%)
Jan 26, 2012 6.729 6.836 6.684 6.747 466,410 +0.03(+0.40%)
Jan 25, 2012 6.555 6.720 6.497 6.720 558,303 +0.18(+2.72%)
Jan 24, 2012 6.542 6.582 6.511 6.542 312,367 -0.02(-0.27%)
Jan 23, 2012 6.542 6.591 6.520 6.560 389,298 +0.06(+0.96%)
Jan 20, 2012 6.533 6.560 6.475 6.497 484,343 -0.05(-0.75%)
Jan 19, 2012 6.520 6.560 6.497 6.546 404,693 +0.05(+0.82%)
Jan 18, 2012 6.377 6.493 6.377 6.493 259,083 +0.10(+1.53%)
Jan 17, 2012 6.422 6.448 6.381 6.395 329,034 +0.04(+0.56%)
Jan 13, 2012 6.315 6.370 6.284 6.359 423,037 -0.03(-0.49%)
Jan 12, 2012 6.399 6.404 6.346 6.390 330,291 -0.00(-0.07%)
Jan 11, 2012 6.373 6.404 6.328 6.395 480,928 +0.01(+0.14%)
Jan 10, 2012 6.328 6.408 6.328 6.386 498,917 +0.10(+1.56%)
Jan 09, 2012 6.235 6.288 6.226 6.288 426,332 +0.07(+1.15%)
Jan 06, 2012 6.235 6.252 6.194 6.217 575,133 +0.00(+0.00%)
Jan 05, 2012 6.172 6.248 6.105 6.217 554,436 +0.05(+0.79%)
Jan 04, 2012 6.092 6.168 6.065 6.168 380,877 +0.25(+4.29%)
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%)
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.