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 )

9.570 +0.130 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 29, 2012 7.089 7.124 7.019 7.054 895,198 -0.03(-0.49%)
Feb 28, 2012 7.037 7.089 6.993 7.089 693,872 +0.08(+1.12%)
Feb 27, 2012 6.989 7.024 6.923 7.011 452,904 +0.02(+0.33%)
Feb 24, 2012 6.967 7.033 6.963 6.988 549,573 +0.02(+0.24%)
Feb 23, 2012 6.915 6.989 6.880 6.971 548,175 +0.08(+1.14%)
Feb 22, 2012 6.810 6.919 6.810 6.893 471,764 +0.08(+1.22%)
Feb 21, 2012 6.801 6.858 6.788 6.810 488,919 +0.03(+0.39%)
Feb 17, 2012 6.806 6.818 6.766 6.784 339,248 -0.00(-0.06%)
Feb 16, 2012 6.841 6.849 6.775 6.788 633,399 -0.02(-0.26%)
Feb 15, 2012 6.875 6.875 6.793 6.806 503,319 -0.02(-0.30%)
Feb 14, 2012 6.893 6.919 6.801 6.826 464,608 -0.10(-1.41%)
Feb 13, 2012 6.919 6.937 6.862 6.923 379,405 +0.06(+0.83%)
Feb 10, 2012 6.954 6.954 6.841 6.867 599,232 -0.11(-1.56%)
Feb 09, 2012 6.971 7.002 6.935 6.976 504,536 +0.03(+0.38%)
Feb 08, 2012 6.976 6.976 6.916 6.950 392,844 -0.01(-0.13%)
Feb 07, 2012 6.897 6.967 6.862 6.958 601,567 +0.03(+0.50%)
Feb 06, 2012 6.932 6.941 6.871 6.923 447,600 -0.03(-0.44%)
Feb 03, 2012 6.945 7.076 6.932 6.954 568,977 +0.04(+0.62%)
Feb 02, 2012 6.880 7.011 6.880 6.911 670,608 +0.03(+0.45%)
Feb 01, 2012 6.810 6.893 6.810 6.880 551,336 +0.10(+1.48%)
Jan 31, 2012 6.714 6.797 6.675 6.780 648,977 +0.08(+1.17%)
Jan 30, 2012 6.609 6.727 6.544 6.701 723,377 +0.08(+1.19%)
Jan 27, 2012 6.609 6.670 6.583 6.622 293,858 +0.01(+0.20%)
Jan 26, 2012 6.592 6.697 6.548 6.609 476,099 +0.03(+0.40%)
Jan 25, 2012 6.422 6.583 6.365 6.583 569,901 +0.17(+2.72%)
Jan 24, 2012 6.409 6.448 6.378 6.409 318,856 -0.02(-0.27%)
Jan 23, 2012 6.409 6.457 6.387 6.426 397,385 +0.06(+0.96%)
Jan 20, 2012 6.400 6.426 6.343 6.365 494,405 -0.05(-0.75%)
Jan 19, 2012 6.387 6.426 6.365 6.413 413,100 +0.05(+0.82%)
Jan 18, 2012 6.247 6.361 6.247 6.361 264,465 +0.10(+1.53%)
Jan 17, 2012 6.291 6.317 6.252 6.265 335,869 +0.03(+0.56%)
Jan 13, 2012 6.186 6.241 6.156 6.230 431,825 -0.03(-0.49%)
Jan 12, 2012 6.269 6.273 6.217 6.260 337,153 -0.00(-0.07%)
Jan 11, 2012 6.243 6.273 6.199 6.265 490,918 +0.01(+0.14%)
Jan 10, 2012 6.199 6.278 6.199 6.256 509,281 +0.10(+1.56%)
Jan 09, 2012 6.108 6.160 6.099 6.160 435,188 +0.07(+1.15%)
Jan 06, 2012 6.108 6.125 6.068 6.090 587,081 +0.00(+0.00%)
Jan 05, 2012 6.047 6.121 5.981 6.090 565,953 +0.05(+0.79%)
Jan 04, 2012 5.968 6.042 5.942 6.042 388,789 +0.25(+4.29%)
Dec 30, 2011 5.797 5.820 5.754 5.794 1,451,724 +0.04(+0.68%)
Dec 29, 2011 5.698 5.759 5.698 5.754 915,161 +0.07(+1.15%)
Dec 28, 2011 5.828 5.828 5.680 5.689 1,088,837 -0.11(-1.88%)
Dec 27, 2011 5.811 5.850 5.759 5.798 1,561,924 -0.03(-0.60%)
Dec 23, 2011 5.802 5.872 5.794 5.833 783,999 +0.10(+1.67%)
Dec 21, 2011 5.724 5.798 5.698 5.737 1,030,133 +0.00(+0.00%)
Dec 20, 2011 5.645 5.811 5.645 5.737 1,046,273 +0.14(+2.41%)
Dec 19, 2011 5.706 5.715 5.575 5.602 859,110 -0.08(-1.46%)
Dec 16, 2011 5.658 5.785 5.654 5.684 594,487 -0.11(-1.96%)
Dec 15, 2011 5.863 5.890 5.794 5.798 597,503 -0.03(-0.45%)
Dec 14, 2011 5.990 6.007 5.794 5.824 674,090 -0.17(-2.84%)
Dec 13, 2011 6.125 6.164 5.990 5.994 487,645 -0.11(-1.86%)
Dec 12, 2011 6.125 6.125 6.026 6.108 494,118 -0.09(-1.41%)
Dec 09, 2011 6.108 6.212 6.108 6.195 511,585 +0.08(+1.28%)
Dec 08, 2011 6.273 6.304 6.112 6.116 657,857 -0.17(-2.71%)
Dec 07, 2011 6.252 6.308 6.217 6.287 434,340 +0.01(+0.21%)
Dec 06, 2011 6.243 6.291 6.225 6.273 805,521 -0.01(-0.14%)
Dec 05, 2011 6.335 6.369 6.265 6.282 806,492 +0.00(+0.00%)
Dec 02, 2011 6.426 6.431 6.273 6.282 550,550 -0.03(-0.55%)
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.