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 )

9.385 -0.085 (-0.90%)
Streaming Delayed Price Updated: 11:38 AM EDT, May 23, 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 (%)
Jul 29, 2011 7.780 8.195 7.704 8.176 1,060,178 +0.31(+3.90%)
Jul 28, 2011 8.016 8.087 7.864 7.869 335,688 -0.16(-2.05%)
Jul 27, 2011 8.216 8.261 8.016 8.034 262,880 -0.17(-2.10%)
Jul 26, 2011 8.158 8.212 8.069 8.206 439,774 +0.02(+0.26%)
Jul 25, 2011 8.305 8.385 8.158 8.185 227,259 -0.13(-1.61%)
Jul 22, 2011 8.283 8.328 8.283 8.319 281,195 +0.00(+0.00%)
Jul 21, 2011 8.421 8.452 8.283 8.319 354,813 -0.10(-1.22%)
Jul 20, 2011 8.417 8.426 8.283 8.421 270,755 +0.05(+0.64%)
Jul 19, 2011 8.314 8.452 8.234 8.368 501,933 +0.06(+0.66%)
Jul 18, 2011 8.336 8.372 8.194 8.312 178,384 -0.05(-0.61%)
Jul 15, 2011 8.385 8.394 8.296 8.363 144,968 -0.00(-0.03%)
Jul 14, 2011 8.394 8.394 8.283 8.366 186,888 +0.01(+0.09%)
Jul 13, 2011 8.341 8.417 8.341 8.359 214,190 +0.03(+0.37%)
Jul 12, 2011 8.310 8.328 8.283 8.328 138,979 -0.01(-0.11%)
Jul 11, 2011 8.372 8.372 8.239 8.336 219,810 -0.18(-2.09%)
Jul 08, 2011 8.466 8.568 8.421 8.515 182,345 +0.03(+0.31%)
Jul 07, 2011 8.443 8.528 8.430 8.488 245,686 +0.05(+0.58%)
Jul 06, 2011 8.292 8.448 8.292 8.439 159,189 +0.08(+1.01%)
Jul 05, 2011 8.310 8.394 8.256 8.354 146,895 +0.04(+0.43%)
Jul 01, 2011 8.279 8.323 8.194 8.319 119,016 +0.05(+0.65%)
Jun 30, 2011 8.479 8.479 8.252 8.265 261,245 +0.10(+1.20%)
Jun 29, 2011 8.060 8.171 8.060 8.167 267,317 +0.12(+1.44%)
Jun 28, 2011 8.025 8.105 8.025 8.051 159,708 +0.03(+0.39%)
Jun 27, 2011 8.149 8.314 8.007 8.020 234,301 -0.09(-1.11%)
Jun 24, 2011 8.096 8.163 8.047 8.111 132,108 +0.01(+0.18%)
Jun 23, 2011 8.203 8.203 7.949 8.096 249,281 -0.11(-1.30%)
Jun 22, 2011 8.247 8.247 8.118 8.203 149,931 -0.11(-1.34%)
Jun 21, 2011 8.105 8.336 8.038 8.314 232,888 +0.27(+3.32%)
Jun 20, 2011 7.931 8.051 7.930 8.047 146,827 +0.14(+1.80%)
Jun 17, 2011 7.949 8.181 7.793 7.904 262,548 -0.03(-0.39%)
Jun 16, 2011 7.807 7.994 7.798 7.936 347,248 +0.02(+0.23%)
Jun 15, 2011 8.020 8.029 7.744 7.918 383,282 -0.13(-1.60%)
Jun 14, 2011 7.967 8.074 7.951 8.047 255,097 +0.07(+0.89%)
Jun 13, 2011 7.994 8.083 7.962 7.976 235,740 -0.24(-2.98%)
Jun 10, 2011 8.265 8.323 8.172 8.221 329,225 -0.04(-0.52%)
Jun 09, 2011 8.305 8.345 8.069 8.263 304,665 -0.03(-0.37%)
Jun 08, 2011 8.399 8.399 8.247 8.294 172,952 -0.07(-0.86%)
Jun 07, 2011 8.363 8.385 8.234 8.366 179,691 -0.03(-0.39%)
Jun 06, 2011 8.399 8.434 8.328 8.399 217,035 +0.03(+0.32%)
Jun 03, 2011 8.466 8.466 8.372 8.372 131,394 +0.20(+2.51%)
May 24, 2011 8.292 8.377 8.129 8.167 539,975 -0.09(-1.08%)
May 23, 2011 8.475 8.475 8.092 8.256 562,273 -0.23(-2.73%)
May 20, 2011 8.506 8.550 8.417 8.488 183,048 -0.06(-0.73%)
May 19, 2011 8.595 8.639 8.506 8.550 163,833 -0.04(-0.47%)
May 18, 2011 8.434 8.621 8.385 8.590 183,778 +0.16(+1.85%)
May 17, 2011 8.417 8.439 8.328 8.434 407,804 -0.08(-0.89%)
May 16, 2011 8.506 8.528 8.394 8.510 290,837 -0.04(-0.47%)
May 13, 2011 8.933 8.933 8.524 8.550 675,204 -0.36(-4.02%)
May 12, 2011 8.906 8.920 8.906 8.909 844,508 +0.00(+0.02%)
May 11, 2011 8.906 8.911 8.906 8.906 795,254 +0.00(+0.00%)
May 10, 2011 8.906 8.911 8.906 8.906 216,772 +0.00(+0.00%)
May 09, 2011 8.906 8.911 8.906 8.906 479,268 +0.00(+0.00%)
May 06, 2011 8.906 8.911 8.906 8.906 520,263 +0.00(+0.00%)
May 05, 2011 8.906 8.920 8.906 8.906 544,587 -0.00(-0.00%)
May 04, 2011 8.906 8.920 8.906 8.907 2,040,646 +0.00(+0.00%)
May 03, 2011 8.906 8.920 8.906 8.906 268,020 +0.00(+0.00%)
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.