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 -0.070 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 5.969 6.000 5.956 5.996 321,720 +0.05(+0.82%)
Nov 29, 2012 5.965 5.987 5.930 5.947 387,126 +0.02(+0.37%)
Nov 28, 2012 5.907 5.934 5.837 5.925 488,238 +0.01(+0.15%)
Nov 27, 2012 5.974 6.000 5.890 5.916 431,332 -0.05(-0.82%)
Nov 26, 2012 6.023 6.027 5.938 5.965 244,942 -0.08(-1.25%)
Nov 23, 2012 6.049 6.049 5.983 6.040 103,469 +0.06(+1.04%)
Nov 21, 2012 5.912 5.978 5.889 5.978 339,465 +0.10(+1.66%)
Nov 20, 2012 5.903 5.925 5.850 5.881 391,828 +0.03(+0.45%)
Nov 19, 2012 5.823 5.903 5.806 5.854 486,929 +0.12(+2.16%)
Nov 16, 2012 5.690 5.735 5.628 5.730 513,706 +0.10(+1.73%)
Nov 15, 2012 5.735 5.739 5.549 5.633 797,986 -0.09(-1.62%)
Nov 14, 2012 5.961 5.961 5.721 5.726 528,104 -0.24(-4.08%)
Nov 13, 2012 6.040 6.048 5.947 5.969 398,399 -0.08(-1.39%)
Nov 12, 2012 6.107 6.116 6.049 6.054 264,889 -0.03(-0.49%)
Nov 09, 2012 6.058 6.120 6.045 6.083 260,198 +0.03(+0.42%)
Nov 08, 2012 6.155 6.169 6.054 6.058 496,424 -0.08(-1.30%)
Nov 07, 2012 6.244 6.253 6.133 6.138 542,523 -0.15(-2.39%)
Nov 06, 2012 6.279 6.297 6.257 6.288 445,805 +0.03(+0.50%)
Nov 05, 2012 6.275 6.275 6.231 6.257 277,862 -0.00(-0.07%)
Nov 02, 2012 6.328 6.341 6.248 6.262 284,031 -0.02(-0.35%)
Nov 01, 2012 6.288 6.328 6.266 6.284 326,090 +0.03(+0.42%)
Oct 31, 2012 6.200 6.279 6.178 6.257 342,403 +0.06(+0.93%)
Oct 26, 2012 6.200 6.200 6.200 6.200 266,691 +0.01(+0.22%)
Oct 25, 2012 6.076 6.195 6.076 6.186 642,840 +0.12(+2.04%)
Oct 24, 2012 6.080 6.093 6.023 6.062 830,847 +0.01(+0.15%)
Oct 23, 2012 6.204 6.204 6.027 6.054 984,015 -0.23(-3.60%)
Oct 19, 2012 6.421 6.421 6.257 6.279 425,910 -0.13(-2.07%)
Oct 18, 2012 6.452 6.461 6.408 6.412 370,113 -0.03(-0.41%)
Oct 17, 2012 6.443 6.470 6.381 6.439 311,278 -0.00(-0.07%)
Oct 16, 2012 6.341 6.452 6.341 6.443 343,053 +0.13(+2.03%)
Oct 15, 2012 6.395 6.408 6.315 6.315 223,873 -0.04(-0.70%)
Oct 12, 2012 6.488 6.501 6.302 6.359 387,356 -0.08(-1.31%)
Oct 11, 2012 6.483 6.514 6.417 6.443 295,211 +0.02(+0.28%)
Oct 10, 2012 6.572 6.572 6.421 6.426 301,270 -0.15(-2.22%)
Oct 09, 2012 6.616 6.616 6.523 6.572 355,774 -0.04(-0.67%)
Oct 08, 2012 6.527 6.638 6.510 6.616 339,519 +0.08(+1.15%)
Oct 05, 2012 6.572 6.627 6.532 6.541 346,815 -0.01(-0.20%)
Oct 04, 2012 6.492 6.565 6.492 6.554 454,752 +0.07(+1.09%)
Oct 03, 2012 6.492 6.492 6.443 6.483 424,214 +0.00(+0.07%)
Oct 02, 2012 6.461 6.479 6.447 6.479 378,834 +0.03(+0.48%)
Oct 01, 2012 6.461 6.527 6.439 6.448 406,244 +0.00(+0.07%)
Sep 28, 2012 6.359 6.519 6.350 6.443 754,306 +0.09(+1.46%)
Sep 27, 2012 6.333 6.364 6.310 6.350 409,749 +0.07(+1.13%)
Sep 26, 2012 6.333 6.333 6.266 6.279 396,660 -0.06(-0.98%)
Sep 25, 2012 6.501 6.505 6.341 6.341 459,085 -0.13(-2.05%)
Sep 24, 2012 6.479 6.488 6.430 6.474 424,953 -0.01(-0.17%)
Sep 21, 2012 6.514 6.527 6.470 6.486 336,974 +0.02(+0.24%)
Sep 20, 2012 6.457 6.483 6.434 6.470 460,535 -0.01(-0.20%)
Sep 19, 2012 6.470 6.509 6.434 6.483 438,956 +0.03(+0.48%)
Sep 18, 2012 6.430 6.465 6.417 6.452 359,897 +0.01(+0.14%)
Sep 17, 2012 6.470 6.496 6.426 6.443 335,206 -0.02(-0.34%)
Sep 14, 2012 6.461 6.519 6.430 6.465 436,732 +0.04(+0.60%)
Sep 13, 2012 6.399 6.448 6.310 6.427 400,951 +0.02(+0.36%)
Sep 12, 2012 6.359 6.421 6.359 6.403 394,849 -0.10(-1.57%)
Sep 11, 2012 6.492 6.545 6.492 6.505 512,993 +0.03(+0.42%)
Sep 10, 2012 6.452 6.505 6.448 6.478 404,943 +0.02(+0.35%)
Sep 07, 2012 6.337 6.474 6.337 6.455 440,864 +0.12(+1.87%)
Sep 06, 2012 6.302 6.367 6.302 6.337 261,551 +0.07(+1.13%)
Sep 05, 2012 6.262 6.275 6.226 6.266 233,091 +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.