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 )

9.190 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 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 6.420 6.517 6.420 6.491 441,304 +0.24(+3.82%)
Nov 29, 2011 6.181 6.296 6.181 6.252 317,462 +0.05(+0.79%)
Nov 28, 2011 6.221 6.269 6.154 6.203 674,557 +0.11(+1.74%)
Nov 25, 2011 6.145 6.207 6.097 6.097 110,554 -0.06(-0.91%)
Nov 23, 2011 6.199 6.278 6.119 6.153 485,511 -0.11(-1.73%)
Nov 22, 2011 6.433 6.433 6.252 6.261 501,519 -0.24(-3.74%)
Nov 21, 2011 6.296 6.517 6.238 6.504 952,513 +0.11(+1.66%)
Nov 18, 2011 6.398 6.420 6.287 6.398 714,123 +0.01(+0.14%)
Nov 17, 2011 6.610 6.610 6.376 6.389 425,543 -0.21(-3.15%)
Nov 16, 2011 6.588 6.659 6.562 6.597 387,179 +0.00(+0.00%)
Nov 15, 2011 6.584 6.664 6.560 6.597 545,839 -0.01(-0.20%)
Nov 14, 2011 6.575 6.619 6.534 6.610 448,050 +0.05(+0.81%)
Nov 11, 2011 6.531 6.628 6.531 6.557 361,829 +0.05(+0.82%)
Nov 10, 2011 6.540 6.606 6.486 6.504 635,335 +0.00(+0.07%)
Nov 09, 2011 6.597 6.650 6.486 6.500 438,516 -0.23(-3.36%)
Nov 08, 2011 6.690 6.748 6.677 6.726 572,133 +0.05(+0.73%)
Nov 07, 2011 6.575 6.686 6.544 6.677 598,922 +0.09(+1.41%)
Nov 04, 2011 6.562 6.637 6.553 6.584 313,096 -0.00(-0.07%)
Nov 03, 2011 6.606 6.672 6.540 6.588 447,799 +0.04(+0.54%)
Nov 02, 2011 6.544 6.646 6.509 6.553 547,524 +0.04(+0.54%)
Nov 01, 2011 6.380 6.540 6.380 6.517 236,709 -0.10(-1.54%)
Oct 31, 2011 6.734 6.734 6.615 6.619 270,104 -0.19(-2.80%)
Oct 28, 2011 6.681 6.836 6.619 6.810 342,410 +0.12(+1.83%)
Oct 27, 2011 6.553 6.730 6.553 6.687 466,712 +0.25(+3.95%)
Oct 26, 2011 6.420 6.455 6.243 6.433 564,981 +0.15(+2.38%)
Oct 25, 2011 6.385 6.433 6.269 6.284 495,636 -0.15(-2.32%)
Oct 24, 2011 6.376 6.464 6.376 6.433 611,311 +0.06(+0.97%)
Oct 21, 2011 6.385 6.478 6.340 6.371 626,475 +0.03(+0.42%)
Oct 20, 2011 6.367 6.420 6.301 6.345 331,905 -0.10(-1.51%)
Oct 19, 2011 6.455 6.509 6.385 6.442 521,094 -0.03(-0.41%)
Oct 18, 2011 6.318 6.486 6.265 6.469 356,675 +0.12(+1.88%)
Oct 17, 2011 6.420 6.420 6.247 6.349 374,466 -0.09(-1.44%)
Oct 14, 2011 6.371 6.442 6.296 6.442 368,011 +0.20(+3.26%)
Oct 13, 2011 6.318 6.318 6.092 6.238 643,089 -0.05(-0.77%)
Oct 12, 2011 6.269 6.424 6.269 6.287 771,000 +0.04(+0.71%)
Oct 11, 2011 6.305 6.367 6.230 6.243 469,533 -0.07(-1.12%)
Oct 10, 2011 6.212 6.438 6.212 6.314 640,125 +0.15(+2.44%)
Oct 07, 2011 6.305 6.305 6.132 6.163 447,316 +0.06(+1.02%)
Oct 06, 2011 6.039 6.154 6.008 6.101 732,706 +0.28(+4.79%)
Oct 05, 2011 5.543 5.840 5.543 5.822 722,805 +0.32(+5.86%)
Oct 04, 2011 5.313 5.530 5.211 5.500 1,171,991 -0.15(-2.57%)
Oct 03, 2011 5.800 5.955 5.597 5.645 619,981 -0.31(-5.20%)
Sep 30, 2011 6.314 6.349 5.955 5.955 522,479 -0.19(-3.03%)
Sep 29, 2011 6.309 6.331 6.101 6.141 387,742 -0.14(-2.19%)
Sep 28, 2011 6.243 6.376 6.053 6.278 1,156,479 +0.00(+0.00%)
Sep 27, 2011 6.420 6.433 6.243 6.278 649,218 +0.11(+1.79%)
Sep 26, 2011 5.995 6.178 5.867 6.168 614,073 +0.14(+2.38%)
Sep 23, 2011 6.309 6.309 5.999 6.024 808,881 -0.21(-3.36%)
Sep 22, 2011 6.491 6.553 6.114 6.234 763,330 -0.40(-6.07%)
Sep 21, 2011 6.823 6.823 6.633 6.637 349,791 -0.16(-2.37%)
Sep 20, 2011 6.916 6.987 6.730 6.798 341,570 -0.06(-0.81%)
Sep 19, 2011 6.836 6.885 6.659 6.854 449,053 -0.04(-0.64%)
Sep 16, 2011 6.801 6.969 6.801 6.898 385,013 -0.01(-0.19%)
Sep 15, 2011 6.925 6.978 6.854 6.911 491,268 +0.00(+0.00%)
Sep 14, 2011 6.942 6.973 6.787 6.911 393,609 +0.00(+0.06%)
Sep 13, 2011 6.889 6.941 6.792 6.907 279,111 -0.16(-2.31%)
Sep 12, 2011 7.128 7.257 6.960 7.071 337,595 -0.07(-0.94%)
Sep 09, 2011 7.058 7.288 7.058 7.138 265,684 -0.13(-1.75%)
Sep 08, 2011 7.257 7.394 7.253 7.266 278,002 +0.01(+0.12%)
Sep 07, 2011 7.106 7.341 7.106 7.257 377,171 +0.17(+2.44%)
Sep 06, 2011 7.062 7.159 7.018 7.084 231,982 -0.11(-1.54%)
Sep 02, 2011 7.403 7.416 7.146 7.195 663,757 -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.