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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jun 29, 2012 5.791 6.181 5.791 5.906 992,875 +0.23(+3.97%)
Jun 28, 2012 5.632 5.681 5.588 5.681 449,026 +0.03(+0.47%)
Jun 27, 2012 5.605 5.685 5.605 5.654 367,591 +0.05(+0.95%)
Jun 26, 2012 5.592 5.610 5.543 5.601 565,109 +0.04(+0.64%)
Jun 25, 2012 5.596 5.596 5.490 5.565 489,716 -0.08(-1.41%)
Jun 22, 2012 5.725 5.725 5.636 5.645 416,647 -0.06(-1.01%)
Jun 21, 2012 5.791 5.836 5.689 5.703 426,198 -0.12(-1.98%)
Jun 20, 2012 5.791 5.836 5.756 5.818 316,509 +0.02(+0.38%)
Jun 19, 2012 5.774 5.818 5.756 5.796 344,682 +0.08(+1.32%)
Jun 18, 2012 5.725 5.751 5.685 5.720 284,929 -0.01(-0.23%)
Jun 15, 2012 5.796 5.809 5.712 5.734 321,317 -0.06(-0.99%)
Jun 14, 2012 5.751 5.800 5.676 5.791 435,088 +0.06(+1.00%)
Jun 13, 2012 5.725 5.791 5.707 5.734 403,174 -0.15(-2.48%)
Jun 12, 2012 5.822 5.893 5.796 5.880 334,507 +0.06(+0.99%)
Jun 11, 2012 5.955 5.955 5.818 5.822 393,203 -0.11(-1.79%)
Jun 08, 2012 5.862 5.933 5.810 5.929 325,166 +0.04(+0.68%)
Jun 07, 2012 5.898 5.955 5.867 5.889 360,158 +0.05(+0.83%)
Jun 06, 2012 5.729 5.871 5.729 5.840 266,917 +0.13(+2.33%)
Jun 05, 2012 5.605 5.712 5.605 5.707 536,014 +0.06(+1.10%)
Jun 04, 2012 5.672 5.712 5.605 5.645 340,113 -0.05(-0.93%)
Jun 01, 2012 5.729 5.734 5.672 5.698 392,234 -0.10(-1.68%)
May 31, 2012 5.844 5.844 5.725 5.796 361,863 -0.03(-0.57%)
May 30, 2012 5.867 5.871 5.813 5.829 313,909 -0.08(-1.39%)
May 29, 2012 5.844 5.929 5.844 5.911 301,812 +0.10(+1.68%)
May 25, 2012 5.743 5.827 5.720 5.813 428,613 +0.10(+1.70%)
May 24, 2012 5.747 5.747 5.667 5.716 468,275 +0.01(+0.16%)
May 23, 2012 5.778 5.778 5.610 5.707 924,319 -0.09(-1.60%)
May 22, 2012 5.800 5.853 5.765 5.800 487,216 -0.03(-0.46%)
May 21, 2012 5.570 5.836 5.570 5.827 507,387 +0.25(+4.44%)
May 18, 2012 5.703 5.760 5.539 5.579 472,643 -0.14(-2.40%)
May 17, 2012 5.778 5.798 5.716 5.716 464,135 -0.07(-1.22%)
May 16, 2012 5.853 5.882 5.778 5.787 559,610 -0.05(-0.87%)
May 15, 2012 5.929 5.931 5.831 5.838 345,260 -0.10(-1.75%)
May 14, 2012 5.995 6.008 5.929 5.942 315,982 -0.08(-1.40%)
May 11, 2012 6.044 6.048 6.022 6.026 278,691 -0.04(-0.66%)
May 10, 2012 6.132 6.132 6.066 6.066 234,353 -0.01(-0.22%)
May 09, 2012 6.092 6.106 6.044 6.079 515,129 -0.07(-1.15%)
May 08, 2012 6.150 6.163 6.083 6.150 528,891 -0.08(-1.28%)
May 07, 2012 6.199 6.234 6.185 6.230 349,897 -0.02(-0.35%)
May 04, 2012 6.296 6.314 6.207 6.252 336,386 -0.09(-1.47%)
May 03, 2012 6.358 6.367 6.309 6.345 433,663 -0.04(-0.56%)
May 02, 2012 6.380 6.380 6.313 6.380 427,515 -0.02(-0.35%)
May 01, 2012 6.300 6.420 6.300 6.402 473,547 +0.09(+1.47%)
Apr 30, 2012 6.331 6.331 6.269 6.309 515,940 -0.00(-0.07%)
Apr 27, 2012 6.314 6.318 6.256 6.314 528,661 +0.03(+0.49%)
Apr 26, 2012 6.176 6.291 6.172 6.283 438,044 +0.05(+0.85%)
Apr 25, 2012 6.194 6.247 6.163 6.230 673,963 +0.07(+1.08%)
Apr 24, 2012 6.172 6.190 6.137 6.163 585,949 -0.02(-0.36%)
Apr 23, 2012 6.225 6.230 6.163 6.185 418,537 -0.08(-1.34%)
Apr 20, 2012 6.300 6.345 6.256 6.269 493,465 -0.02(-0.35%)
Apr 19, 2012 6.327 6.356 6.287 6.292 447,578 -0.04(-0.56%)
Apr 18, 2012 6.340 6.345 6.283 6.327 355,686 -0.02(-0.35%)
Apr 17, 2012 6.309 6.362 6.296 6.349 530,849 +0.05(+0.84%)
Apr 16, 2012 6.411 6.429 6.296 6.296 791,675 -0.10(-1.59%)
Apr 13, 2012 6.420 6.464 6.391 6.398 556,972 -0.03(-0.48%)
Apr 12, 2012 6.354 6.460 6.354 6.429 808,007 +0.06(+0.90%)
Apr 11, 2012 6.447 6.455 6.345 6.371 584,718 -0.02(-0.28%)
Apr 10, 2012 6.464 6.486 6.358 6.389 365,639 -0.08(-1.30%)
Apr 09, 2012 6.500 6.522 6.469 6.473 344,097 -0.08(-1.22%)
Apr 05, 2012 6.597 6.659 6.544 6.553 316,947 -0.08(-1.20%)
Apr 04, 2012 6.641 6.690 6.628 6.633 353,149 -0.08(-1.25%)
Apr 03, 2012 6.743 6.761 6.708 6.717 329,507 -0.06(-0.85%)
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.