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 )

9.120 -0.180 (-1.94%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jun 4, 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, 2013 6.089 6.093 6.040 6.093 437,374 +0.02(+0.37%)
Jan 30, 2013 6.089 6.115 6.062 6.071 315,055 +0.01(+0.15%)
Jan 29, 2013 6.004 6.080 6.004 6.062 466,496 +0.06(+1.04%)
Jan 28, 2013 6.115 6.120 5.968 6.000 1,274,321 -0.12(-1.97%)
Jan 25, 2013 6.173 6.173 6.111 6.120 286,216 -0.00(-0.07%)
Jan 24, 2013 6.191 6.200 6.115 6.124 486,056 -0.06(-1.01%)
Jan 23, 2013 6.222 6.222 6.138 6.187 468,690 -0.01(-0.14%)
Jan 22, 2013 6.147 6.209 6.129 6.196 431,770 +0.04(+0.72%)
Jan 18, 2013 6.129 6.151 6.093 6.151 382,913 +0.03(+0.47%)
Jan 17, 2013 6.049 6.155 6.049 6.122 361,447 +0.02(+0.33%)
Jan 16, 2013 6.089 6.106 6.066 6.102 303,259 +0.01(+0.22%)
Jan 15, 2013 6.089 6.098 6.052 6.089 540,353 +0.01(+0.15%)
Jan 14, 2013 6.049 6.160 6.026 6.080 341,970 +0.05(+0.89%)
Jan 11, 2013 6.057 6.066 6.004 6.026 365,553 -0.01(-0.15%)
Jan 10, 2013 6.062 6.062 6.004 6.035 368,081 +0.02(+0.37%)
Jan 09, 2013 6.004 6.026 5.977 6.013 307,053 +0.04(+0.60%)
Jan 08, 2013 5.955 5.986 5.937 5.977 517,706 +0.02(+0.37%)
Jan 07, 2013 5.919 5.986 5.919 5.955 537,325 +0.00(+0.00%)
Jan 04, 2013 5.857 5.959 5.804 5.955 749,266 +0.10(+1.75%)
Jan 03, 2013 5.870 5.915 5.839 5.853 671,253 -0.02(-0.30%)
Jan 02, 2013 5.826 5.875 5.701 5.870 546,952 +0.17(+2.97%)
Dec 31, 2012 5.763 5.790 5.625 5.701 1,556,449 +0.09(+1.67%)
Dec 28, 2012 5.621 5.657 5.590 5.608 818,126 -0.04(-0.63%)
Dec 27, 2012 5.670 5.679 5.612 5.643 715,313 -0.03(-0.47%)
Dec 26, 2012 5.679 5.728 5.648 5.670 486,725 +0.02(+0.32%)
Dec 24, 2012 5.634 5.688 5.594 5.652 452,522 +0.02(+0.32%)
Dec 21, 2012 5.639 5.657 5.603 5.634 754,188 -0.05(-0.94%)
Dec 20, 2012 5.697 5.719 5.657 5.688 1,495,423 -0.01(-0.23%)
Dec 19, 2012 5.795 5.795 5.679 5.701 1,019,106 -0.18(-3.03%)
Dec 18, 2012 5.902 5.924 5.875 5.879 695,131 -0.02(-0.30%)
Dec 17, 2012 5.910 5.910 5.844 5.897 714,953 +0.00(+0.00%)
Dec 14, 2012 5.844 5.897 5.826 5.897 381,586 +0.05(+0.84%)
Dec 13, 2012 5.902 5.902 5.830 5.848 466,947 -0.05(-0.83%)
Dec 12, 2012 5.884 5.942 5.870 5.897 558,178 +0.02(+0.38%)
Dec 11, 2012 5.870 5.893 5.839 5.875 748,911 +0.04(+0.61%)
Dec 10, 2012 5.861 5.875 5.839 5.839 520,834 -0.00(-0.08%)
Dec 07, 2012 5.870 5.879 5.839 5.844 476,804 +0.00(+0.08%)
Dec 06, 2012 5.861 5.875 5.830 5.839 363,394 -0.01(-0.21%)
Dec 05, 2012 5.933 5.933 5.848 5.852 358,456 -0.05(-0.92%)
Dec 04, 2012 5.986 5.986 5.888 5.906 621,473 -0.12(-2.07%)
Nov 30, 2012 6.004 6.035 5.991 6.031 319,866 +0.05(+0.82%)
Nov 29, 2012 6.000 6.022 5.964 5.982 384,896 +0.02(+0.37%)
Nov 28, 2012 5.942 5.968 5.870 5.959 485,425 +0.01(+0.15%)
Nov 27, 2012 6.008 6.035 5.924 5.951 428,847 -0.05(-0.82%)
Nov 26, 2012 6.057 6.062 5.973 6.000 243,531 -0.08(-1.25%)
Nov 23, 2012 6.084 6.084 6.017 6.075 102,873 +0.06(+1.04%)
Nov 21, 2012 5.946 6.013 5.923 6.013 337,509 +0.10(+1.66%)
Nov 20, 2012 5.937 5.959 5.884 5.915 389,570 +0.03(+0.45%)
Nov 19, 2012 5.857 5.937 5.839 5.888 484,123 +0.12(+2.16%)
Nov 16, 2012 5.723 5.768 5.661 5.763 510,746 +0.10(+1.73%)
Nov 15, 2012 5.768 5.772 5.581 5.665 793,388 -0.09(-1.62%)
Nov 14, 2012 5.995 5.995 5.755 5.759 525,061 -0.24(-4.08%)
Nov 13, 2012 6.075 6.083 5.982 6.004 396,103 -0.08(-1.39%)
Nov 12, 2012 6.142 6.151 6.084 6.089 263,362 -0.03(-0.49%)
Nov 09, 2012 6.093 6.155 6.080 6.118 258,699 +0.03(+0.42%)
Nov 08, 2012 6.191 6.204 6.089 6.093 493,564 -0.08(-1.30%)
Nov 07, 2012 6.280 6.289 6.169 6.173 539,397 -0.15(-2.39%)
Nov 06, 2012 6.316 6.334 6.294 6.325 443,236 +0.03(+0.50%)
Nov 05, 2012 6.311 6.311 6.267 6.294 276,261 -0.00(-0.07%)
Nov 02, 2012 6.365 6.378 6.285 6.298 282,395 -0.02(-0.35%)
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.