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 (%)
Feb 29, 2012 7.238 7.273 7.167 7.202 876,830 -0.04(-0.49%)
Feb 28, 2012 7.184 7.238 7.140 7.238 679,635 +0.08(+1.12%)
Feb 27, 2012 7.135 7.171 7.069 7.158 443,611 +0.02(+0.33%)
Feb 24, 2012 7.113 7.180 7.109 7.134 538,297 +0.02(+0.24%)
Feb 23, 2012 7.060 7.135 7.024 7.118 536,927 +0.08(+1.14%)
Feb 22, 2012 6.953 7.064 6.953 7.037 462,084 +0.08(+1.22%)
Feb 21, 2012 6.944 7.002 6.930 6.953 478,887 +0.03(+0.39%)
Feb 17, 2012 6.948 6.961 6.908 6.926 332,287 -0.00(-0.06%)
Feb 16, 2012 6.984 6.993 6.917 6.930 620,403 -0.02(-0.26%)
Feb 15, 2012 7.020 7.020 6.935 6.948 492,991 -0.02(-0.30%)
Feb 14, 2012 7.037 7.064 6.944 6.969 455,075 -0.10(-1.41%)
Feb 13, 2012 7.064 7.082 7.006 7.069 371,620 +0.06(+0.83%)
Feb 10, 2012 7.100 7.100 6.984 7.011 586,936 -0.11(-1.56%)
Feb 09, 2012 7.118 7.149 7.080 7.122 494,184 +0.03(+0.38%)
Feb 08, 2012 7.122 7.122 7.061 7.095 384,783 -0.01(-0.13%)
Feb 07, 2012 7.042 7.113 7.006 7.104 589,224 +0.04(+0.50%)
Feb 06, 2012 7.077 7.086 7.015 7.069 438,416 -0.03(-0.44%)
Feb 03, 2012 7.091 7.224 7.077 7.100 557,302 +0.04(+0.63%)
Feb 02, 2012 7.024 7.158 7.024 7.056 656,848 +0.03(+0.45%)
Feb 01, 2012 6.953 7.037 6.953 7.024 540,023 +0.10(+1.48%)
Jan 31, 2012 6.855 6.939 6.815 6.922 635,661 +0.08(+1.17%)
Jan 30, 2012 6.748 6.868 6.681 6.841 708,534 +0.08(+1.19%)
Jan 27, 2012 6.748 6.810 6.721 6.761 287,828 +0.01(+0.20%)
Jan 26, 2012 6.730 6.837 6.685 6.748 466,330 +0.03(+0.40%)
Jan 25, 2012 6.556 6.721 6.498 6.721 558,207 +0.18(+2.72%)
Jan 24, 2012 6.543 6.583 6.512 6.543 312,314 -0.02(-0.27%)
Jan 23, 2012 6.543 6.592 6.521 6.561 389,231 +0.06(+0.96%)
Jan 20, 2012 6.534 6.561 6.476 6.498 484,260 -0.05(-0.75%)
Jan 19, 2012 6.521 6.561 6.498 6.547 404,624 +0.05(+0.82%)
Jan 18, 2012 6.378 6.494 6.378 6.494 259,038 +0.10(+1.53%)
Jan 17, 2012 6.423 6.449 6.383 6.396 328,977 +0.04(+0.56%)
Jan 13, 2012 6.316 6.371 6.285 6.360 422,965 -0.03(-0.49%)
Jan 12, 2012 6.400 6.405 6.347 6.391 330,235 -0.00(-0.07%)
Jan 11, 2012 6.374 6.405 6.329 6.396 480,845 +0.01(+0.14%)
Jan 10, 2012 6.329 6.409 6.329 6.387 498,831 +0.10(+1.56%)
Jan 09, 2012 6.236 6.289 6.227 6.289 426,258 +0.07(+1.15%)
Jan 06, 2012 6.236 6.253 6.196 6.218 575,034 +0.00(+0.00%)
Jan 05, 2012 6.173 6.249 6.106 6.218 554,341 +0.05(+0.79%)
Jan 04, 2012 6.093 6.169 6.066 6.169 380,812 +0.25(+4.29%)
Dec 30, 2011 5.918 5.942 5.875 5.915 1,421,937 +0.04(+0.68%)
Dec 29, 2011 5.817 5.879 5.817 5.875 896,383 +0.07(+1.15%)
Dec 28, 2011 5.951 5.951 5.799 5.808 1,066,495 -0.11(-1.88%)
Dec 27, 2011 5.933 5.973 5.879 5.919 1,529,875 -0.04(-0.60%)
Dec 23, 2011 5.924 5.995 5.915 5.955 767,912 +0.10(+1.67%)
Dec 21, 2011 5.844 5.919 5.817 5.857 1,008,996 +0.00(+0.00%)
Dec 20, 2011 5.763 5.933 5.763 5.857 1,024,805 +0.14(+2.41%)
Dec 19, 2011 5.826 5.835 5.692 5.719 841,482 -0.08(-1.46%)
Dec 16, 2011 5.777 5.906 5.772 5.804 582,289 -0.12(-1.96%)
Dec 15, 2011 5.986 6.013 5.915 5.919 585,243 -0.03(-0.45%)
Dec 14, 2011 6.115 6.133 5.915 5.946 660,259 -0.17(-2.84%)
Dec 13, 2011 6.253 6.294 6.115 6.120 477,639 -0.12(-1.86%)
Dec 12, 2011 6.253 6.253 6.152 6.236 483,979 -0.09(-1.41%)
Dec 09, 2011 6.236 6.343 6.236 6.325 501,087 +0.08(+1.28%)
Dec 08, 2011 6.405 6.436 6.240 6.245 644,358 -0.17(-2.71%)
Dec 07, 2011 6.383 6.441 6.347 6.418 425,428 +0.01(+0.21%)
Dec 06, 2011 6.374 6.423 6.356 6.405 788,992 -0.01(-0.14%)
Dec 05, 2011 6.467 6.503 6.396 6.414 789,944 +0.00(+0.00%)
Dec 02, 2011 6.561 6.565 6.405 6.414 539,253 -0.04(-0.55%)
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.