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 )

9.449 -0.021 (-0.22%)
Streaming Delayed Price Updated: 10:13 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 31, 2012 6.065 6.079 6.034 6.074 268,891 +0.02(+0.29%)
Jul 30, 2012 6.012 6.065 6.012 6.056 295,955 +0.05(+0.89%)
Jul 27, 2012 5.945 6.012 5.905 6.003 247,841 +0.08(+1.35%)
Jul 26, 2012 5.954 5.972 5.847 5.923 480,041 +0.04(+0.76%)
Jul 25, 2012 5.914 5.932 5.852 5.878 442,857 -0.02(-0.38%)
Jul 24, 2012 5.945 5.956 5.843 5.901 392,401 -0.06(-0.97%)
Jul 23, 2012 5.967 5.967 5.928 5.958 291,446 -0.10(-1.69%)
Jul 20, 2012 6.039 6.065 6.025 6.061 213,361 +0.01(+0.22%)
Jul 19, 2012 6.034 6.074 6.034 6.048 339,584 +0.02(+0.37%)
Jul 18, 2012 5.994 6.056 5.985 6.025 378,914 +0.04(+0.67%)
Jul 17, 2012 5.981 6.007 5.945 5.985 265,972 +0.02(+0.30%)
Jul 16, 2012 5.963 6.016 5.932 5.967 314,328 +0.00(+0.07%)
Jul 13, 2012 5.923 5.984 5.905 5.963 292,355 +0.08(+1.29%)
Jul 12, 2012 5.874 5.909 5.852 5.887 273,778 -0.02(-0.38%)
Jul 11, 2012 5.963 5.963 5.897 5.909 237,431 -0.03(-0.45%)
Jul 10, 2012 6.123 6.123 5.927 5.936 320,903 -0.16(-2.63%)
Jul 09, 2012 6.088 6.119 6.056 6.096 322,648 +0.00(+0.00%)
Jul 06, 2012 6.128 6.154 6.092 6.096 281,419 -0.11(-1.72%)
Jul 05, 2012 6.168 6.212 6.101 6.203 466,837 +0.09(+1.46%)
Jul 03, 2012 6.007 6.119 6.007 6.114 238,006 +0.13(+2.23%)
Jul 02, 2012 5.954 5.999 5.923 5.981 299,215 +0.04(+0.67%)
Jun 29, 2012 5.825 6.217 5.825 5.941 987,155 +0.23(+3.97%)
Jun 28, 2012 5.665 5.714 5.620 5.714 446,438 +0.03(+0.47%)
Jun 27, 2012 5.638 5.718 5.638 5.687 365,473 +0.05(+0.95%)
Jun 26, 2012 5.624 5.642 5.575 5.633 561,853 +0.04(+0.64%)
Jun 25, 2012 5.629 5.629 5.522 5.598 486,894 -0.08(-1.41%)
Jun 22, 2012 5.758 5.758 5.669 5.678 414,246 -0.06(-1.01%)
Jun 21, 2012 5.825 5.869 5.722 5.736 423,743 -0.12(-1.98%)
Jun 20, 2012 5.825 5.869 5.789 5.852 314,685 +0.02(+0.38%)
Jun 19, 2012 5.807 5.852 5.789 5.829 342,696 +0.08(+1.32%)
Jun 18, 2012 5.758 5.785 5.718 5.754 283,288 -0.01(-0.23%)
Jun 15, 2012 5.829 5.843 5.745 5.767 319,466 -0.06(-0.99%)
Jun 14, 2012 5.785 5.834 5.709 5.825 432,581 +0.06(+1.00%)
Jun 13, 2012 5.758 5.825 5.740 5.767 400,851 -0.15(-2.48%)
Jun 12, 2012 5.856 5.927 5.829 5.914 332,580 +0.06(+0.99%)
Jun 11, 2012 5.990 5.990 5.852 5.856 390,937 -0.11(-1.79%)
Jun 08, 2012 5.896 5.967 5.843 5.963 323,292 +0.04(+0.68%)
Jun 07, 2012 5.932 5.990 5.901 5.923 358,082 +0.05(+0.83%)
Jun 06, 2012 5.762 5.905 5.762 5.874 265,379 +0.13(+2.33%)
Jun 05, 2012 5.638 5.745 5.638 5.740 532,926 +0.06(+1.10%)
Jun 04, 2012 5.705 5.745 5.638 5.678 338,153 -0.05(-0.93%)
Jun 01, 2012 5.762 5.767 5.705 5.731 389,974 -0.10(-1.68%)
May 31, 2012 5.878 5.878 5.758 5.829 359,778 -0.03(-0.57%)
May 30, 2012 5.901 5.905 5.847 5.863 312,100 -0.08(-1.39%)
May 29, 2012 5.878 5.963 5.878 5.945 300,073 +0.10(+1.68%)
May 25, 2012 5.776 5.860 5.754 5.847 426,143 +0.10(+1.70%)
May 24, 2012 5.780 5.780 5.700 5.749 465,577 +0.01(+0.16%)
May 23, 2012 5.811 5.811 5.642 5.740 918,993 -0.09(-1.60%)
May 22, 2012 5.834 5.887 5.798 5.834 484,408 -0.03(-0.46%)
May 21, 2012 5.602 5.869 5.602 5.860 504,463 +0.25(+4.44%)
May 18, 2012 5.736 5.794 5.571 5.611 469,920 -0.14(-2.40%)
May 17, 2012 5.811 5.832 5.749 5.749 461,461 -0.07(-1.22%)
May 16, 2012 5.887 5.916 5.811 5.820 556,385 -0.05(-0.87%)
May 15, 2012 5.963 5.966 5.865 5.872 343,271 -0.10(-1.75%)
May 14, 2012 6.030 6.043 5.963 5.976 314,162 -0.08(-1.40%)
May 11, 2012 6.079 6.083 6.056 6.061 277,085 -0.04(-0.66%)
May 10, 2012 6.168 6.168 6.101 6.101 233,003 -0.01(-0.22%)
May 09, 2012 6.128 6.141 6.079 6.114 512,161 -0.07(-1.15%)
May 08, 2012 6.186 6.199 6.119 6.186 525,843 -0.08(-1.28%)
May 07, 2012 6.235 6.270 6.221 6.266 347,881 -0.02(-0.35%)
May 04, 2012 6.333 6.350 6.243 6.288 334,448 -0.09(-1.47%)
May 03, 2012 6.395 6.404 6.346 6.381 431,164 -0.04(-0.56%)
May 02, 2012 6.417 6.417 6.350 6.417 425,052 -0.02(-0.35%)
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.