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 (%)
Mar 30, 2012 6.687 7.050 6.661 6.700 771,105 +0.07(+1.00%)
Mar 29, 2012 6.660 6.669 6.598 6.634 426,990 -0.05(-0.73%)
Mar 28, 2012 6.722 6.731 6.636 6.682 356,054 -0.04(-0.66%)
Mar 27, 2012 6.731 6.762 6.682 6.727 396,680 -0.01(-0.20%)
Mar 26, 2012 6.780 6.802 6.736 6.740 323,965 +0.00(+0.00%)
Mar 23, 2012 6.620 6.743 6.581 6.740 396,723 +0.15(+2.22%)
Mar 22, 2012 6.674 6.674 6.567 6.594 281,732 -0.11(-1.59%)
Mar 21, 2012 6.660 6.713 6.612 6.700 498,276 +0.01(+0.13%)
Mar 20, 2012 6.749 6.749 6.691 6.691 372,685 -0.09(-1.37%)
Mar 19, 2012 6.833 6.864 6.762 6.784 418,666 -0.05(-0.71%)
Mar 16, 2012 6.815 6.860 6.793 6.833 294,369 +0.03(+0.39%)
Mar 15, 2012 6.758 6.806 6.731 6.806 444,617 +0.05(+0.75%)
Mar 14, 2012 6.864 6.864 6.740 6.756 461,319 -0.11(-1.57%)
Mar 13, 2012 6.815 6.864 6.762 6.864 349,385 -0.08(-1.08%)
Mar 12, 2012 6.961 6.961 6.895 6.939 328,041 -0.03(-0.38%)
Mar 09, 2012 6.975 6.975 6.886 6.966 354,193 +0.08(+1.16%)
Mar 08, 2012 6.913 6.930 6.860 6.886 408,367 +0.02(+0.32%)
Mar 07, 2012 6.860 6.882 6.775 6.864 424,047 +0.07(+1.04%)
Mar 06, 2012 6.984 6.988 6.762 6.793 701,564 -0.25(-3.52%)
Mar 05, 2012 7.134 7.147 6.992 7.041 357,386 -0.11(-1.49%)
Mar 02, 2012 7.174 7.174 7.099 7.147 303,700 -0.04(-0.55%)
Mar 01, 2012 7.156 7.205 7.152 7.187 374,042 +0.03(+0.37%)
Feb 29, 2012 7.196 7.231 7.125 7.161 881,911 -0.04(-0.49%)
Feb 28, 2012 7.143 7.196 7.099 7.196 683,573 +0.08(+1.12%)
Feb 27, 2012 7.094 7.130 7.028 7.116 446,182 +0.02(+0.33%)
Feb 24, 2012 7.072 7.138 7.068 7.093 541,416 +0.02(+0.24%)
Feb 23, 2012 7.019 7.094 6.984 7.076 540,039 +0.08(+1.14%)
Feb 22, 2012 6.913 7.023 6.913 6.997 464,762 +0.08(+1.22%)
Feb 21, 2012 6.904 6.961 6.891 6.913 481,663 +0.03(+0.39%)
Feb 17, 2012 6.908 6.921 6.868 6.886 334,212 -0.00(-0.06%)
Feb 16, 2012 6.944 6.952 6.877 6.891 623,998 -0.02(-0.26%)
Feb 15, 2012 6.979 6.979 6.895 6.908 495,848 -0.02(-0.30%)
Feb 14, 2012 6.997 7.023 6.904 6.929 457,712 -0.10(-1.41%)
Feb 13, 2012 7.023 7.041 6.966 7.028 373,773 +0.06(+0.83%)
Feb 10, 2012 7.059 7.059 6.944 6.970 590,338 -0.11(-1.56%)
Feb 09, 2012 7.076 7.107 7.040 7.081 497,048 +0.03(+0.38%)
Feb 08, 2012 7.081 7.081 7.021 7.054 387,013 -0.01(-0.13%)
Feb 07, 2012 7.001 7.072 6.966 7.063 592,639 +0.04(+0.50%)
Feb 06, 2012 7.037 7.045 6.975 7.028 440,957 -0.03(-0.44%)
Feb 03, 2012 7.050 7.183 7.037 7.059 560,532 +0.04(+0.62%)
Feb 02, 2012 6.984 7.116 6.984 7.015 660,655 +0.03(+0.45%)
Feb 01, 2012 6.913 6.997 6.913 6.984 543,153 +0.10(+1.48%)
Jan 31, 2012 6.815 6.899 6.775 6.882 639,345 +0.08(+1.17%)
Jan 30, 2012 6.709 6.829 6.643 6.802 712,641 +0.08(+1.19%)
Jan 27, 2012 6.709 6.771 6.682 6.722 289,496 +0.01(+0.20%)
Jan 26, 2012 6.691 6.798 6.647 6.709 469,033 +0.03(+0.40%)
Jan 25, 2012 6.519 6.682 6.461 6.682 561,442 +0.18(+2.72%)
Jan 24, 2012 6.505 6.545 6.474 6.505 314,124 -0.02(-0.27%)
Jan 23, 2012 6.505 6.554 6.483 6.523 391,487 +0.06(+0.96%)
Jan 20, 2012 6.496 6.523 6.439 6.461 487,066 -0.05(-0.75%)
Jan 19, 2012 6.483 6.523 6.461 6.510 406,969 +0.05(+0.82%)
Jan 18, 2012 6.341 6.457 6.341 6.457 260,539 +0.10(+1.53%)
Jan 17, 2012 6.386 6.412 6.346 6.359 330,884 +0.04(+0.56%)
Jan 13, 2012 6.279 6.335 6.248 6.324 425,416 -0.03(-0.49%)
Jan 12, 2012 6.364 6.368 6.310 6.355 332,148 -0.00(-0.07%)
Jan 11, 2012 6.337 6.368 6.293 6.359 483,632 +0.01(+0.14%)
Jan 10, 2012 6.293 6.372 6.293 6.350 501,722 +0.10(+1.56%)
Jan 09, 2012 6.200 6.253 6.191 6.253 428,729 +0.07(+1.15%)
Jan 06, 2012 6.200 6.217 6.160 6.182 578,367 +0.00(+0.00%)
Jan 05, 2012 6.138 6.213 6.071 6.182 557,553 +0.05(+0.79%)
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.