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 (%)
Sep 28, 2012 6.395 6.555 6.386 6.479 750,089 +0.09(+1.46%)
Sep 27, 2012 6.368 6.399 6.346 6.386 407,458 +0.07(+1.13%)
Sep 26, 2012 6.368 6.368 6.301 6.315 394,443 -0.06(-0.98%)
Sep 25, 2012 6.537 6.542 6.377 6.377 456,519 -0.13(-2.05%)
Sep 24, 2012 6.515 6.524 6.466 6.511 422,577 -0.01(-0.17%)
Sep 21, 2012 6.551 6.564 6.506 6.522 335,090 +0.02(+0.24%)
Sep 20, 2012 6.493 6.520 6.471 6.506 457,960 -0.01(-0.20%)
Sep 19, 2012 6.506 6.545 6.471 6.520 436,502 +0.03(+0.48%)
Sep 18, 2012 6.466 6.502 6.453 6.488 357,885 +0.01(+0.14%)
Sep 17, 2012 6.506 6.533 6.462 6.479 333,332 -0.02(-0.34%)
Sep 14, 2012 6.497 6.555 6.466 6.502 434,290 +0.04(+0.60%)
Sep 13, 2012 6.435 6.484 6.346 6.463 398,709 +0.02(+0.36%)
Sep 12, 2012 6.395 6.457 6.395 6.439 392,642 -0.10(-1.57%)
Sep 11, 2012 6.528 6.582 6.528 6.542 510,125 +0.03(+0.42%)
Sep 10, 2012 6.488 6.542 6.484 6.514 402,679 +0.02(+0.35%)
Sep 07, 2012 6.373 6.511 6.373 6.492 438,399 +0.12(+1.87%)
Sep 06, 2012 6.337 6.403 6.337 6.373 260,089 +0.07(+1.13%)
Sep 05, 2012 6.297 6.310 6.261 6.301 231,788 +0.02(+0.28%)
Sep 04, 2012 6.257 6.288 6.228 6.284 202,524 +0.01(+0.21%)
Aug 31, 2012 6.257 6.270 6.217 6.270 266,087 +0.03(+0.43%)
Aug 30, 2012 6.279 6.279 6.199 6.243 252,541 -0.04(-0.57%)
Aug 29, 2012 6.315 6.319 6.257 6.279 253,992 -0.03(-0.49%)
Aug 27, 2012 6.310 6.337 6.292 6.310 234,552 +0.00(+0.02%)
Aug 24, 2012 6.292 6.319 6.246 6.309 207,397 +0.03(+0.48%)
Aug 23, 2012 6.346 6.346 6.257 6.279 360,611 -0.07(-1.05%)
Aug 22, 2012 6.306 6.346 6.261 6.346 304,191 +0.05(+0.78%)
Aug 21, 2012 6.337 6.364 6.275 6.297 428,413 -0.03(-0.42%)
Aug 20, 2012 6.341 6.341 6.292 6.324 288,931 -0.02(-0.28%)
Aug 17, 2012 6.328 6.341 6.310 6.341 190,409 +0.02(+0.28%)
Aug 16, 2012 6.279 6.337 6.270 6.324 188,056 +0.07(+1.07%)
Aug 15, 2012 6.248 6.270 6.235 6.257 163,873 +0.00(+0.00%)
Aug 14, 2012 6.243 6.288 6.235 6.257 424,371 +0.01(+0.14%)
Aug 13, 2012 6.257 6.261 6.212 6.248 207,437 -0.00(-0.07%)
Aug 10, 2012 6.261 6.288 6.239 6.252 237,283 -0.06(-0.92%)
Aug 09, 2012 6.199 6.310 6.177 6.310 435,947 +0.11(+1.80%)
Aug 08, 2012 6.145 6.203 6.140 6.199 200,487 +0.05(+0.80%)
Aug 07, 2012 6.128 6.172 6.105 6.150 335,292 +0.04(+0.73%)
Aug 06, 2012 6.110 6.123 6.056 6.105 303,628 +0.04(+0.59%)
Aug 03, 2012 6.061 6.114 6.043 6.070 221,335 +0.05(+0.77%)
Aug 02, 2012 6.043 6.056 5.998 6.024 151,523 -0.06(-0.91%)
Aug 01, 2012 6.096 6.101 6.048 6.079 221,021 +0.00(+0.07%)
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%)
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.