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 )

9.340 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2011 6.773 6.773 6.653 6.658 268,548 -0.19(-2.80%)
Oct 28, 2011 6.720 6.876 6.658 6.849 340,437 +0.12(+1.83%)
Oct 27, 2011 6.591 6.769 6.591 6.726 464,023 +0.26(+3.95%)
Oct 26, 2011 6.457 6.493 6.279 6.471 561,725 +0.15(+2.38%)
Oct 25, 2011 6.422 6.471 6.306 6.320 492,780 -0.15(-2.32%)
Oct 24, 2011 6.413 6.502 6.413 6.471 607,788 +0.06(+0.97%)
Oct 21, 2011 6.422 6.515 6.377 6.408 622,865 +0.03(+0.42%)
Oct 20, 2011 6.404 6.457 6.337 6.381 329,993 -0.10(-1.51%)
Oct 19, 2011 6.493 6.546 6.422 6.479 518,092 -0.03(-0.41%)
Oct 18, 2011 6.355 6.524 6.301 6.506 354,620 +0.12(+1.88%)
Oct 17, 2011 6.457 6.457 6.284 6.386 372,308 -0.09(-1.44%)
Oct 14, 2011 6.408 6.479 6.333 6.479 365,890 +0.20(+3.26%)
Oct 13, 2011 6.355 6.355 6.128 6.275 639,383 -0.05(-0.77%)
Oct 12, 2011 6.306 6.462 6.306 6.324 766,558 +0.04(+0.71%)
Oct 11, 2011 6.341 6.404 6.266 6.279 466,828 -0.07(-1.12%)
Oct 10, 2011 6.248 6.475 6.248 6.350 636,437 +0.15(+2.44%)
Oct 07, 2011 6.341 6.341 6.168 6.199 444,738 +0.06(+1.02%)
Oct 06, 2011 6.074 6.190 6.043 6.137 728,485 +0.28(+4.79%)
Oct 05, 2011 5.575 5.874 5.575 5.856 718,640 +0.32(+5.86%)
Oct 04, 2011 5.344 5.562 5.241 5.532 1,165,238 -0.15(-2.57%)
Oct 03, 2011 5.834 5.990 5.629 5.678 616,409 -0.31(-5.20%)
Sep 30, 2011 6.350 6.386 5.990 5.990 519,468 -0.19(-3.03%)
Sep 29, 2011 6.346 6.368 6.137 6.177 385,507 -0.14(-2.19%)
Sep 28, 2011 6.279 6.413 6.088 6.315 1,149,816 +0.00(+0.00%)
Sep 27, 2011 6.457 6.471 6.279 6.315 645,478 +0.11(+1.79%)
Sep 26, 2011 6.030 6.214 5.901 6.203 610,535 +0.14(+2.38%)
Sep 23, 2011 6.346 6.346 6.034 6.059 804,220 -0.21(-3.36%)
Sep 22, 2011 6.528 6.591 6.150 6.270 758,932 -0.41(-6.07%)
Sep 21, 2011 6.862 6.862 6.671 6.675 347,775 -0.16(-2.37%)
Sep 20, 2011 6.956 7.027 6.769 6.838 339,602 -0.06(-0.81%)
Sep 19, 2011 6.876 6.925 6.698 6.894 446,465 -0.04(-0.64%)
Sep 16, 2011 6.840 7.009 6.840 6.938 382,795 -0.01(-0.19%)
Sep 15, 2011 6.965 7.018 6.894 6.952 488,437 +0.00(+0.00%)
Sep 14, 2011 6.983 7.014 6.827 6.952 391,341 +0.00(+0.06%)
Sep 13, 2011 6.929 6.981 6.831 6.947 277,503 -0.16(-2.31%)
Sep 12, 2011 7.170 7.299 7.000 7.112 335,649 -0.07(-0.94%)
Sep 09, 2011 7.098 7.330 7.098 7.180 264,153 -0.13(-1.75%)
Sep 08, 2011 7.299 7.437 7.295 7.308 276,400 +0.01(+0.12%)
Sep 07, 2011 7.147 7.383 7.147 7.299 374,998 +0.17(+2.44%)
Sep 06, 2011 7.103 7.201 7.058 7.125 230,645 -0.11(-1.54%)
Sep 02, 2011 7.446 7.459 7.188 7.237 659,932 -0.24(-3.27%)
Sep 01, 2011 7.437 7.526 7.424 7.481 222,148 +0.02(+0.30%)
Aug 31, 2011 7.887 7.887 7.455 7.459 581,484 -0.02(-0.24%)
Aug 30, 2011 7.366 7.508 7.214 7.477 350,984 +0.11(+1.43%)
Aug 29, 2011 7.103 7.397 7.103 7.372 273,106 +0.34(+4.84%)
Aug 26, 2011 7.000 7.188 6.912 7.032 486,039 -0.00(-0.00%)
Aug 25, 2011 7.188 7.214 6.805 7.032 677,454 -0.12(-1.68%)
Aug 24, 2011 7.027 7.203 6.903 7.152 368,473 +0.14(+1.97%)
Aug 23, 2011 6.938 7.014 6.836 7.014 650,407 +0.08(+1.20%)
Aug 22, 2011 7.130 7.156 6.849 6.931 432,547 -0.13(-1.81%)
Aug 19, 2011 7.192 7.410 7.058 7.058 338,005 -0.22(-3.06%)
Aug 18, 2011 7.495 7.533 7.170 7.281 448,037 -0.34(-4.44%)
Aug 17, 2011 7.620 7.780 7.428 7.620 553,547 +0.02(+0.29%)
Aug 16, 2011 7.557 7.668 7.437 7.597 587,960 -0.05(-0.70%)
Aug 15, 2011 7.392 7.784 7.379 7.651 710,700 +0.29(+4.00%)
Aug 12, 2011 7.245 7.370 7.192 7.357 456,817 +0.23(+3.25%)
Aug 11, 2011 6.800 7.174 6.769 7.125 912,485 +0.31(+4.58%)
Aug 10, 2011 6.609 6.903 6.569 6.813 633,183 +0.16(+2.41%)
Aug 09, 2011 6.858 6.747 6.186 6.653 925,505 +0.23(+3.53%)
Aug 08, 2011 6.858 6.978 6.413 6.426 1,265,033 -1.01(-13.59%)
Aug 05, 2011 7.517 7.588 7.081 7.437 1,146,890 -0.04(-0.54%)
Aug 04, 2011 8.755 8.764 7.317 7.477 1,204,318 -0.65(-7.94%)
Aug 03, 2011 8.127 8.127 7.677 8.122 585,083 +0.01(+0.16%)
Aug 02, 2011 8.167 8.207 7.976 8.109 553,810 -0.06(-0.71%)
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.