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 )

8.870 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Nov 30, 2012 5.968 5.999 5.955 5.995 321,776 +0.05(+0.82%)
Nov 29, 2012 5.964 5.986 5.929 5.946 387,193 +0.02(+0.37%)
Nov 28, 2012 5.906 5.933 5.836 5.924 488,322 +0.01(+0.15%)
Nov 27, 2012 5.973 5.999 5.889 5.915 431,407 -0.05(-0.82%)
Nov 26, 2012 6.022 6.026 5.937 5.964 244,984 -0.08(-1.25%)
Nov 23, 2012 6.048 6.048 5.982 6.039 103,487 +0.06(+1.04%)
Nov 21, 2012 5.911 5.977 5.888 5.977 339,523 +0.10(+1.66%)
Nov 20, 2012 5.902 5.924 5.849 5.880 391,895 +0.03(+0.45%)
Nov 19, 2012 5.822 5.902 5.805 5.853 487,012 +0.12(+2.16%)
Nov 16, 2012 5.689 5.734 5.627 5.729 513,795 +0.10(+1.73%)
Nov 15, 2012 5.734 5.738 5.548 5.632 798,124 -0.09(-1.62%)
Nov 14, 2012 5.960 5.960 5.720 5.725 528,195 -0.24(-4.08%)
Nov 13, 2012 6.039 6.047 5.946 5.968 398,468 -0.08(-1.39%)
Nov 12, 2012 6.106 6.114 6.048 6.053 264,934 -0.03(-0.49%)
Nov 09, 2012 6.057 6.119 6.044 6.082 260,243 +0.03(+0.42%)
Nov 08, 2012 6.154 6.168 6.053 6.057 496,510 -0.08(-1.30%)
Nov 07, 2012 6.243 6.252 6.132 6.137 542,616 -0.15(-2.39%)
Nov 06, 2012 6.278 6.296 6.256 6.287 445,882 +0.03(+0.50%)
Nov 05, 2012 6.274 6.274 6.230 6.256 277,910 -0.00(-0.07%)
Nov 02, 2012 6.327 6.340 6.247 6.261 284,080 -0.02(-0.35%)
Nov 01, 2012 6.287 6.327 6.265 6.283 326,146 +0.03(+0.42%)
Oct 31, 2012 6.199 6.278 6.176 6.256 342,462 +0.06(+0.93%)
Oct 26, 2012 6.199 6.199 6.199 6.199 266,737 +0.01(+0.22%)
Oct 25, 2012 6.075 6.194 6.075 6.185 642,951 +0.12(+2.04%)
Oct 24, 2012 6.079 6.092 6.022 6.061 830,990 +0.01(+0.15%)
Oct 23, 2012 6.203 6.203 6.026 6.053 984,185 -0.23(-3.60%)
Oct 19, 2012 6.420 6.420 6.256 6.278 425,984 -0.13(-2.07%)
Oct 18, 2012 6.451 6.460 6.407 6.411 370,177 -0.03(-0.41%)
Oct 17, 2012 6.442 6.469 6.380 6.438 311,332 -0.00(-0.07%)
Oct 16, 2012 6.340 6.451 6.340 6.442 343,112 +0.13(+2.03%)
Oct 15, 2012 6.393 6.407 6.314 6.314 223,912 -0.04(-0.70%)
Oct 12, 2012 6.486 6.500 6.300 6.358 387,423 -0.08(-1.31%)
Oct 11, 2012 6.482 6.513 6.416 6.442 295,262 +0.02(+0.28%)
Oct 10, 2012 6.571 6.571 6.420 6.424 301,322 -0.15(-2.22%)
Oct 09, 2012 6.615 6.615 6.522 6.571 355,835 -0.04(-0.67%)
Oct 08, 2012 6.526 6.637 6.509 6.615 339,578 +0.08(+1.15%)
Oct 05, 2012 6.571 6.625 6.531 6.540 346,875 -0.01(-0.20%)
Oct 04, 2012 6.491 6.563 6.491 6.553 454,830 +0.07(+1.09%)
Oct 03, 2012 6.491 6.491 6.442 6.482 424,288 +0.00(+0.07%)
Oct 02, 2012 6.460 6.478 6.446 6.478 378,899 +0.03(+0.48%)
Oct 01, 2012 6.460 6.526 6.438 6.447 406,314 +0.00(+0.07%)
Sep 28, 2012 6.358 6.517 6.349 6.442 754,436 +0.09(+1.46%)
Sep 27, 2012 6.331 6.362 6.309 6.349 409,819 +0.07(+1.13%)
Sep 26, 2012 6.331 6.331 6.265 6.278 396,728 -0.06(-0.98%)
Sep 25, 2012 6.500 6.504 6.340 6.340 459,164 -0.13(-2.05%)
Sep 24, 2012 6.478 6.486 6.429 6.473 425,026 -0.01(-0.17%)
Sep 21, 2012 6.513 6.526 6.469 6.484 337,032 +0.02(+0.24%)
Sep 20, 2012 6.455 6.482 6.433 6.469 460,614 -0.01(-0.20%)
Sep 19, 2012 6.469 6.508 6.433 6.482 439,031 +0.03(+0.48%)
Sep 18, 2012 6.429 6.464 6.416 6.451 359,959 +0.01(+0.14%)
Sep 17, 2012 6.469 6.495 6.424 6.442 335,264 -0.02(-0.34%)
Sep 14, 2012 6.460 6.517 6.429 6.464 436,807 +0.04(+0.60%)
Sep 13, 2012 6.398 6.447 6.309 6.425 401,020 +0.02(+0.36%)
Sep 12, 2012 6.358 6.420 6.358 6.402 394,917 -0.10(-1.57%)
Sep 11, 2012 6.491 6.544 6.491 6.504 513,081 +0.03(+0.42%)
Sep 10, 2012 6.451 6.504 6.447 6.477 405,013 +0.02(+0.35%)
Sep 07, 2012 6.336 6.473 6.336 6.454 440,940 +0.12(+1.87%)
Sep 06, 2012 6.300 6.366 6.300 6.336 261,596 +0.07(+1.13%)
Sep 05, 2012 6.261 6.274 6.225 6.265 233,131 +0.02(+0.28%)
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.