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 28, 2013 5.874 5.909 5.874 5.896 287,074 +0.00(+0.08%)
Feb 27, 2013 5.834 5.900 5.834 5.892 352,394 +0.05(+0.92%)
Feb 26, 2013 5.829 5.838 5.780 5.838 411,574 -0.07(-1.21%)
Feb 22, 2013 5.941 5.950 5.887 5.909 249,355 -0.01(-0.15%)
Feb 21, 2013 5.954 5.985 5.887 5.918 527,058 -0.08(-1.41%)
Feb 20, 2013 6.048 6.123 5.987 6.003 859,351 -0.05(-0.81%)
Feb 19, 2013 6.074 6.114 6.025 6.052 334,316 -0.00(-0.07%)
Feb 15, 2013 6.150 6.150 6.034 6.056 568,682 -0.06(-0.95%)
Feb 14, 2013 6.137 6.137 6.101 6.114 451,435 -0.00(-0.07%)
Feb 13, 2013 6.168 6.172 6.101 6.119 370,424 -0.03(-0.51%)
Feb 12, 2013 6.168 6.168 6.141 6.150 274,988 -0.01(-0.14%)
Feb 11, 2013 6.154 6.163 6.137 6.159 297,605 +0.00(+0.00%)
Feb 08, 2013 6.172 6.181 6.145 6.159 262,694 +0.00(+0.07%)
Feb 07, 2013 6.154 6.163 6.070 6.154 518,449 +0.03(+0.51%)
Feb 06, 2013 6.163 6.168 6.105 6.123 388,999 +0.04(+0.66%)
Feb 04, 2013 6.337 6.337 6.070 6.083 321,898 -0.06(-1.01%)
Feb 01, 2013 6.141 6.181 6.114 6.145 449,883 +0.05(+0.88%)
Jan 31, 2013 6.088 6.092 6.039 6.092 437,449 +0.02(+0.37%)
Jan 30, 2013 6.088 6.114 6.061 6.070 315,109 +0.01(+0.15%)
Jan 29, 2013 6.003 6.079 6.003 6.061 466,576 +0.06(+1.04%)
Jan 28, 2013 6.114 6.119 5.967 5.999 1,274,541 -0.12(-1.96%)
Jan 25, 2013 6.172 6.172 6.110 6.119 286,265 -0.00(-0.07%)
Jan 24, 2013 6.190 6.199 6.114 6.123 486,140 -0.06(-1.01%)
Jan 23, 2013 6.221 6.221 6.137 6.186 468,770 -0.01(-0.14%)
Jan 22, 2013 6.145 6.208 6.128 6.194 431,844 +0.04(+0.72%)
Jan 18, 2013 6.128 6.150 6.092 6.150 382,979 +0.03(+0.47%)
Jan 17, 2013 6.048 6.154 6.048 6.121 361,509 +0.02(+0.33%)
Jan 16, 2013 6.088 6.105 6.065 6.101 303,311 +0.01(+0.22%)
Jan 15, 2013 6.088 6.096 6.051 6.088 540,446 +0.01(+0.15%)
Jan 14, 2013 6.048 6.159 6.025 6.079 342,029 +0.05(+0.89%)
Jan 11, 2013 6.056 6.065 6.003 6.025 365,616 -0.01(-0.15%)
Jan 10, 2013 6.061 6.061 6.003 6.034 368,145 +0.02(+0.37%)
Jan 09, 2013 6.003 6.025 5.976 6.012 307,106 +0.04(+0.60%)
Jan 08, 2013 5.954 5.985 5.936 5.976 517,795 +0.02(+0.37%)
Jan 07, 2013 5.918 5.985 5.918 5.954 537,417 +0.00(+0.00%)
Jan 04, 2013 5.856 5.958 5.803 5.954 749,395 +0.10(+1.75%)
Jan 03, 2013 5.869 5.914 5.838 5.852 671,369 -0.02(-0.30%)
Jan 02, 2013 5.825 5.874 5.700 5.869 547,046 +0.17(+2.97%)
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%)
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.