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 )

9.360 +0.160 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 5.881 5.911 5.868 5.907 326,567 +0.05(+0.82%)
Nov 29, 2012 5.876 5.898 5.842 5.859 392,959 +0.02(+0.37%)
Nov 28, 2012 5.820 5.846 5.750 5.837 495,594 +0.01(+0.15%)
Nov 27, 2012 5.885 5.911 5.802 5.828 437,831 -0.05(-0.82%)
Nov 26, 2012 5.933 5.938 5.850 5.876 248,632 -0.07(-1.25%)
Nov 23, 2012 5.959 5.959 5.894 5.951 105,028 +0.06(+1.04%)
Nov 21, 2012 5.824 5.890 5.801 5.890 344,579 +0.10(+1.66%)
Nov 20, 2012 5.815 5.837 5.763 5.794 397,731 +0.03(+0.45%)
Nov 19, 2012 5.737 5.815 5.719 5.767 494,265 +0.12(+2.16%)
Nov 16, 2012 5.606 5.650 5.545 5.645 521,446 +0.10(+1.73%)
Nov 15, 2012 5.650 5.654 5.466 5.549 810,009 -0.09(-1.62%)
Nov 14, 2012 5.872 5.872 5.636 5.641 536,061 -0.24(-4.08%)
Nov 13, 2012 5.951 5.959 5.859 5.881 404,401 -0.08(-1.39%)
Nov 12, 2012 6.016 6.025 5.959 5.964 268,879 -0.03(-0.49%)
Nov 09, 2012 5.968 6.029 5.955 5.993 264,118 +0.02(+0.42%)
Nov 08, 2012 6.064 6.077 5.964 5.968 503,903 -0.08(-1.30%)
Nov 07, 2012 6.151 6.160 6.042 6.047 550,696 -0.15(-2.39%)
Nov 06, 2012 6.186 6.204 6.164 6.195 452,521 +0.03(+0.50%)
Nov 05, 2012 6.182 6.182 6.138 6.164 282,048 -0.00(-0.07%)
Nov 02, 2012 6.234 6.247 6.156 6.169 288,310 -0.02(-0.35%)
Nov 01, 2012 6.195 6.234 6.173 6.191 331,003 +0.03(+0.42%)
Oct 31, 2012 6.108 6.186 6.086 6.164 347,562 +0.06(+0.93%)
Oct 26, 2012 6.108 6.108 6.108 6.108 270,709 +0.01(+0.22%)
Oct 25, 2012 5.986 6.103 5.986 6.095 652,525 +0.12(+2.04%)
Oct 24, 2012 5.990 6.003 5.933 5.972 843,365 +0.01(+0.15%)
Oct 23, 2012 6.112 6.112 5.938 5.964 998,840 -0.22(-3.60%)
Oct 19, 2012 6.326 6.326 6.164 6.186 432,327 -0.13(-2.07%)
Oct 18, 2012 6.356 6.365 6.313 6.317 375,689 -0.03(-0.41%)
Oct 17, 2012 6.348 6.374 6.287 6.343 315,968 -0.00(-0.07%)
Oct 16, 2012 6.247 6.356 6.247 6.348 348,222 +0.13(+2.03%)
Oct 15, 2012 6.300 6.313 6.221 6.221 227,246 -0.04(-0.70%)
Oct 12, 2012 6.391 6.404 6.208 6.265 393,192 -0.08(-1.31%)
Oct 11, 2012 6.387 6.417 6.321 6.348 299,659 +0.02(+0.28%)
Oct 10, 2012 6.474 6.474 6.326 6.330 305,809 -0.14(-2.22%)
Oct 09, 2012 6.518 6.518 6.426 6.474 361,134 -0.04(-0.67%)
Oct 08, 2012 6.431 6.540 6.413 6.518 344,634 +0.07(+1.15%)
Oct 05, 2012 6.474 6.528 6.435 6.444 352,040 -0.01(-0.20%)
Oct 04, 2012 6.396 6.467 6.396 6.457 461,603 +0.07(+1.09%)
Oct 03, 2012 6.396 6.396 6.348 6.387 430,606 +0.00(+0.07%)
Oct 02, 2012 6.365 6.383 6.351 6.383 384,542 +0.03(+0.48%)
Oct 01, 2012 6.365 6.431 6.343 6.352 412,364 +0.00(+0.07%)
Sep 28, 2012 6.265 6.422 6.256 6.348 765,671 +0.09(+1.46%)
Sep 27, 2012 6.239 6.269 6.217 6.256 415,922 +0.07(+1.13%)
Sep 26, 2012 6.239 6.239 6.173 6.186 402,636 -0.06(-0.98%)
Sep 25, 2012 6.404 6.409 6.247 6.247 466,002 -0.13(-2.05%)
Sep 24, 2012 6.383 6.391 6.335 6.378 431,355 -0.01(-0.17%)
Sep 21, 2012 6.417 6.431 6.374 6.389 342,051 +0.02(+0.24%)
Sep 20, 2012 6.361 6.387 6.339 6.374 467,473 -0.01(-0.20%)
Sep 19, 2012 6.374 6.412 6.339 6.387 445,569 +0.03(+0.48%)
Sep 18, 2012 6.335 6.369 6.321 6.356 365,319 +0.01(+0.14%)
Sep 17, 2012 6.374 6.400 6.330 6.348 340,256 -0.02(-0.34%)
Sep 14, 2012 6.365 6.422 6.335 6.369 443,311 +0.04(+0.60%)
Sep 13, 2012 6.304 6.352 6.217 6.331 406,991 +0.02(+0.36%)
Sep 12, 2012 6.265 6.326 6.265 6.308 400,798 -0.10(-1.57%)
Sep 11, 2012 6.396 6.448 6.396 6.409 520,721 +0.03(+0.42%)
Sep 10, 2012 6.356 6.409 6.352 6.382 411,044 +0.02(+0.35%)
Sep 07, 2012 6.243 6.378 6.243 6.360 447,506 +0.12(+1.87%)
Sep 06, 2012 6.208 6.273 6.208 6.243 265,492 +0.07(+1.13%)
Sep 05, 2012 6.169 6.182 6.134 6.173 236,603 +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.