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 )

8.914 +0.044 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2011 6.421 6.519 6.421 6.492 441,228 +0.24(+3.82%)
Nov 29, 2011 6.182 6.297 6.182 6.253 317,407 +0.05(+0.79%)
Nov 28, 2011 6.222 6.271 6.155 6.204 674,441 +0.11(+1.74%)
Nov 25, 2011 6.147 6.209 6.098 6.098 110,535 -0.06(-0.91%)
Nov 23, 2011 6.200 6.279 6.120 6.154 485,427 -0.11(-1.73%)
Nov 22, 2011 6.434 6.434 6.253 6.262 501,433 -0.24(-3.74%)
Nov 21, 2011 6.297 6.519 6.240 6.505 952,349 +0.11(+1.66%)
Nov 18, 2011 6.399 6.421 6.288 6.399 714,000 +0.01(+0.14%)
Nov 17, 2011 6.612 6.612 6.377 6.390 425,470 -0.21(-3.15%)
Nov 16, 2011 6.589 6.660 6.563 6.598 387,113 +0.00(+0.00%)
Nov 15, 2011 6.585 6.665 6.561 6.598 545,745 -0.01(-0.20%)
Nov 14, 2011 6.576 6.620 6.536 6.612 447,973 +0.05(+0.81%)
Nov 11, 2011 6.532 6.629 6.532 6.558 361,767 +0.05(+0.82%)
Nov 10, 2011 6.541 6.607 6.488 6.505 635,226 +0.00(+0.07%)
Nov 09, 2011 6.598 6.651 6.488 6.501 438,441 -0.23(-3.36%)
Nov 08, 2011 6.691 6.749 6.678 6.727 572,035 +0.05(+0.73%)
Nov 07, 2011 6.576 6.687 6.545 6.678 598,819 +0.09(+1.41%)
Nov 04, 2011 6.563 6.638 6.554 6.585 313,042 -0.00(-0.07%)
Nov 03, 2011 6.607 6.674 6.541 6.589 447,722 +0.04(+0.54%)
Nov 02, 2011 6.545 6.647 6.510 6.554 547,430 +0.04(+0.54%)
Nov 01, 2011 6.381 6.541 6.381 6.519 236,668 -0.10(-1.54%)
Oct 31, 2011 6.736 6.736 6.616 6.620 270,058 -0.19(-2.80%)
Oct 28, 2011 6.682 6.837 6.620 6.811 342,351 +0.12(+1.83%)
Oct 27, 2011 6.554 6.731 6.554 6.689 466,632 +0.25(+3.95%)
Oct 26, 2011 6.421 6.457 6.244 6.434 564,883 +0.15(+2.38%)
Oct 25, 2011 6.386 6.434 6.271 6.285 495,550 -0.15(-2.32%)
Oct 24, 2011 6.377 6.465 6.377 6.434 611,205 +0.06(+0.97%)
Oct 21, 2011 6.386 6.479 6.341 6.372 626,367 +0.03(+0.42%)
Oct 20, 2011 6.368 6.421 6.302 6.346 331,848 -0.10(-1.51%)
Oct 19, 2011 6.457 6.510 6.386 6.443 521,005 -0.03(-0.41%)
Oct 18, 2011 6.319 6.488 6.266 6.470 356,614 +0.12(+1.88%)
Oct 17, 2011 6.421 6.421 6.248 6.350 374,401 -0.09(-1.44%)
Oct 14, 2011 6.372 6.443 6.297 6.443 367,947 +0.20(+3.26%)
Oct 13, 2011 6.319 6.319 6.093 6.240 642,978 -0.05(-0.77%)
Oct 12, 2011 6.271 6.426 6.271 6.288 770,868 +0.04(+0.71%)
Oct 11, 2011 6.306 6.368 6.231 6.244 469,453 -0.07(-1.12%)
Oct 10, 2011 6.213 6.439 6.213 6.315 640,015 +0.15(+2.44%)
Oct 07, 2011 6.306 6.306 6.133 6.164 447,239 +0.06(+1.02%)
Oct 06, 2011 6.040 6.155 6.009 6.102 732,580 +0.28(+4.79%)
Oct 05, 2011 5.544 5.841 5.544 5.823 722,680 +0.32(+5.86%)
Oct 04, 2011 5.314 5.531 5.212 5.501 1,171,790 -0.15(-2.57%)
Oct 03, 2011 5.801 5.956 5.598 5.646 619,874 -0.31(-5.20%)
Sep 30, 2011 6.315 6.350 5.956 5.956 522,389 -0.19(-3.03%)
Sep 29, 2011 6.310 6.333 6.102 6.142 387,675 -0.14(-2.19%)
Sep 28, 2011 6.244 6.377 6.054 6.279 1,156,280 +0.00(+0.00%)
Sep 27, 2011 6.421 6.434 6.244 6.279 649,107 +0.11(+1.79%)
Sep 26, 2011 5.996 6.179 5.868 6.169 613,967 +0.14(+2.38%)
Sep 23, 2011 6.310 6.310 6.000 6.025 808,742 -0.21(-3.36%)
Sep 22, 2011 6.492 6.554 6.116 6.235 763,199 -0.40(-6.07%)
Sep 21, 2011 6.824 6.824 6.634 6.638 349,731 -0.16(-2.37%)
Sep 20, 2011 6.917 6.988 6.731 6.799 341,511 -0.06(-0.81%)
Sep 19, 2011 6.837 6.886 6.660 6.855 448,975 -0.04(-0.64%)
Sep 16, 2011 6.802 6.970 6.802 6.899 384,947 -0.01(-0.19%)
Sep 15, 2011 6.926 6.979 6.855 6.913 491,183 +0.00(+0.00%)
Sep 14, 2011 6.944 6.975 6.789 6.913 393,542 +0.00(+0.06%)
Sep 13, 2011 6.891 6.942 6.793 6.909 279,063 -0.16(-2.31%)
Sep 12, 2011 7.130 7.258 6.961 7.072 337,536 -0.07(-0.94%)
Sep 09, 2011 7.059 7.289 7.059 7.139 265,638 -0.13(-1.75%)
Sep 08, 2011 7.258 7.395 7.254 7.267 277,954 +0.01(+0.12%)
Sep 07, 2011 7.107 7.342 7.107 7.258 377,107 +0.17(+2.44%)
Sep 06, 2011 7.063 7.161 7.019 7.085 231,942 -0.11(-1.54%)
Sep 02, 2011 7.404 7.417 7.147 7.196 663,643 -0.24(-3.27%)
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.