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 )

8.990 -0.100 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jan 31, 2012 6.814 6.898 6.774 6.880 639,455 +0.08(+1.17%)
Jan 30, 2012 6.708 6.827 6.641 6.801 712,763 +0.08(+1.19%)
Jan 27, 2012 6.708 6.770 6.681 6.721 289,546 +0.01(+0.20%)
Jan 26, 2012 6.690 6.796 6.646 6.708 469,113 +0.03(+0.40%)
Jan 25, 2012 6.517 6.681 6.460 6.681 561,538 +0.18(+2.72%)
Jan 24, 2012 6.504 6.544 6.473 6.504 314,178 -0.02(-0.27%)
Jan 23, 2012 6.504 6.553 6.482 6.522 391,554 +0.06(+0.96%)
Jan 20, 2012 6.495 6.522 6.438 6.460 487,150 -0.05(-0.75%)
Jan 19, 2012 6.482 6.522 6.460 6.509 407,039 +0.05(+0.82%)
Jan 18, 2012 6.340 6.455 6.340 6.455 260,584 +0.10(+1.53%)
Jan 17, 2012 6.385 6.411 6.345 6.358 330,941 +0.04(+0.56%)
Jan 13, 2012 6.278 6.334 6.247 6.323 425,489 -0.03(-0.49%)
Jan 12, 2012 6.362 6.367 6.309 6.354 332,206 -0.00(-0.07%)
Jan 11, 2012 6.336 6.367 6.292 6.358 483,715 +0.01(+0.14%)
Jan 10, 2012 6.292 6.371 6.292 6.349 501,808 +0.10(+1.56%)
Jan 09, 2012 6.199 6.252 6.190 6.252 428,802 +0.07(+1.15%)
Jan 06, 2012 6.199 6.216 6.159 6.181 578,466 +0.00(+0.00%)
Jan 05, 2012 6.137 6.212 6.070 6.181 557,649 +0.05(+0.79%)
Jan 04, 2012 6.057 6.132 6.030 6.132 383,084 +0.25(+4.29%)
Dec 30, 2011 5.883 5.906 5.840 5.880 1,430,424 +0.04(+0.68%)
Dec 29, 2011 5.782 5.844 5.782 5.840 901,733 +0.07(+1.15%)
Dec 28, 2011 5.915 5.915 5.765 5.774 1,072,860 -0.11(-1.88%)
Dec 27, 2011 5.898 5.937 5.844 5.884 1,539,007 -0.04(-0.60%)
Dec 23, 2011 5.889 5.960 5.880 5.920 772,496 +0.10(+1.67%)
Dec 21, 2011 5.809 5.884 5.782 5.822 1,015,018 +0.00(+0.00%)
Dec 20, 2011 5.729 5.898 5.729 5.822 1,030,921 +0.14(+2.41%)
Dec 19, 2011 5.791 5.800 5.658 5.685 846,504 -0.08(-1.46%)
Dec 16, 2011 5.743 5.871 5.738 5.769 585,764 -0.12(-1.96%)
Dec 15, 2011 5.951 5.977 5.880 5.884 588,736 -0.03(-0.45%)
Dec 14, 2011 6.079 6.097 5.880 5.911 664,199 -0.17(-2.84%)
Dec 13, 2011 6.216 6.256 6.079 6.083 480,490 -0.12(-1.86%)
Dec 12, 2011 6.216 6.216 6.115 6.199 486,868 -0.09(-1.41%)
Dec 09, 2011 6.199 6.305 6.199 6.287 504,078 +0.08(+1.28%)
Dec 08, 2011 6.367 6.398 6.203 6.207 648,204 -0.17(-2.71%)
Dec 07, 2011 6.345 6.402 6.309 6.380 427,967 +0.01(+0.21%)
Dec 06, 2011 6.336 6.385 6.318 6.367 793,701 -0.01(-0.14%)
Dec 05, 2011 6.429 6.464 6.358 6.376 794,659 +0.00(+0.00%)
Dec 02, 2011 6.522 6.526 6.367 6.376 542,472 -0.04(-0.55%)
Dec 01, 2011 6.500 6.500 6.402 6.411 718,367 -0.08(-1.23%)
Nov 30, 2011 6.420 6.517 6.420 6.491 441,304 +0.24(+3.82%)
Nov 29, 2011 6.181 6.296 6.181 6.252 317,462 +0.05(+0.79%)
Nov 28, 2011 6.221 6.269 6.154 6.203 674,557 +0.11(+1.74%)
Nov 25, 2011 6.145 6.207 6.097 6.097 110,554 -0.06(-0.91%)
Nov 23, 2011 6.199 6.278 6.119 6.153 485,511 -0.11(-1.73%)
Nov 22, 2011 6.433 6.433 6.252 6.261 501,519 -0.24(-3.74%)
Nov 21, 2011 6.296 6.517 6.238 6.504 952,513 +0.11(+1.66%)
Nov 18, 2011 6.398 6.420 6.287 6.398 714,123 +0.01(+0.14%)
Nov 17, 2011 6.610 6.610 6.376 6.389 425,543 -0.21(-3.15%)
Nov 16, 2011 6.588 6.659 6.562 6.597 387,179 +0.00(+0.00%)
Nov 15, 2011 6.584 6.664 6.560 6.597 545,839 -0.01(-0.20%)
Nov 14, 2011 6.575 6.619 6.534 6.610 448,050 +0.05(+0.81%)
Nov 11, 2011 6.531 6.628 6.531 6.557 361,829 +0.05(+0.82%)
Nov 10, 2011 6.540 6.606 6.486 6.504 635,335 +0.00(+0.07%)
Nov 09, 2011 6.597 6.650 6.486 6.500 438,516 -0.23(-3.36%)
Nov 08, 2011 6.690 6.748 6.677 6.726 572,133 +0.05(+0.73%)
Nov 07, 2011 6.575 6.686 6.544 6.677 598,922 +0.09(+1.41%)
Nov 04, 2011 6.562 6.637 6.553 6.584 313,096 -0.00(-0.07%)
Nov 03, 2011 6.606 6.672 6.540 6.588 447,799 +0.04(+0.54%)
Nov 02, 2011 6.544 6.646 6.509 6.553 547,524 +0.04(+0.54%)
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.