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 (%)
Jun 29, 2012 5.706 6.090 5.706 5.820 1,007,661 +0.22(+3.97%)
Jun 28, 2012 5.549 5.597 5.506 5.597 455,712 +0.03(+0.47%)
Jun 27, 2012 5.523 5.602 5.523 5.571 373,065 +0.05(+0.95%)
Jun 26, 2012 5.510 5.527 5.462 5.519 573,525 +0.03(+0.64%)
Jun 25, 2012 5.514 5.514 5.410 5.484 497,009 -0.08(-1.41%)
Jun 22, 2012 5.641 5.641 5.554 5.562 422,851 -0.06(-1.01%)
Jun 21, 2012 5.706 5.750 5.606 5.619 432,545 -0.11(-1.98%)
Jun 20, 2012 5.706 5.750 5.671 5.732 321,222 +0.02(+0.38%)
Jun 19, 2012 5.689 5.732 5.671 5.711 349,815 +0.07(+1.32%)
Jun 18, 2012 5.641 5.667 5.602 5.636 289,172 -0.01(-0.23%)
Jun 15, 2012 5.711 5.724 5.628 5.650 326,102 -0.06(-0.99%)
Jun 14, 2012 5.667 5.715 5.593 5.706 441,567 +0.06(+1.00%)
Jun 13, 2012 5.641 5.706 5.623 5.650 409,178 -0.14(-2.49%)
Jun 12, 2012 5.737 5.807 5.711 5.794 339,488 +0.06(+0.99%)
Jun 11, 2012 5.868 5.868 5.732 5.737 399,058 -0.10(-1.79%)
Jun 08, 2012 5.776 5.846 5.724 5.842 330,008 +0.04(+0.68%)
Jun 07, 2012 5.811 5.868 5.780 5.802 365,521 +0.05(+0.83%)
Jun 06, 2012 5.645 5.785 5.645 5.754 270,892 +0.13(+2.33%)
Jun 05, 2012 5.523 5.628 5.523 5.623 543,996 +0.06(+1.10%)
Jun 04, 2012 5.589 5.628 5.523 5.562 345,178 -0.05(-0.93%)
Jun 01, 2012 5.645 5.650 5.589 5.615 398,075 -0.10(-1.68%)
May 31, 2012 5.759 5.759 5.641 5.711 367,252 -0.03(-0.57%)
May 30, 2012 5.780 5.785 5.728 5.743 318,584 -0.08(-1.39%)
May 29, 2012 5.759 5.842 5.759 5.824 306,306 +0.10(+1.68%)
May 25, 2012 5.658 5.741 5.636 5.728 434,995 +0.10(+1.70%)
May 24, 2012 5.663 5.663 5.584 5.632 475,249 +0.01(+0.16%)
May 23, 2012 5.693 5.693 5.527 5.623 938,083 -0.09(-1.60%)
May 22, 2012 5.715 5.767 5.680 5.715 494,471 -0.03(-0.46%)
May 21, 2012 5.488 5.750 5.488 5.741 514,943 +0.24(+4.44%)
May 18, 2012 5.619 5.676 5.458 5.497 479,682 -0.14(-2.40%)
May 17, 2012 5.693 5.713 5.632 5.632 471,047 -0.07(-1.22%)
May 16, 2012 5.767 5.796 5.693 5.702 567,943 -0.05(-0.87%)
May 15, 2012 5.842 5.844 5.746 5.752 350,402 -0.10(-1.75%)
May 14, 2012 5.907 5.920 5.842 5.855 320,688 -0.08(-1.40%)
May 11, 2012 5.955 5.959 5.933 5.938 282,841 -0.04(-0.66%)
May 10, 2012 6.042 6.042 5.977 5.977 237,843 -0.01(-0.22%)
May 09, 2012 6.003 6.016 5.955 5.990 522,800 -0.07(-1.15%)
May 08, 2012 6.060 6.073 5.994 6.060 536,767 -0.08(-1.28%)
May 07, 2012 6.108 6.143 6.095 6.138 355,107 -0.02(-0.35%)
May 04, 2012 6.204 6.221 6.116 6.160 341,396 -0.09(-1.47%)
May 03, 2012 6.265 6.273 6.217 6.252 440,121 -0.03(-0.56%)
May 02, 2012 6.287 6.287 6.220 6.287 433,881 -0.02(-0.35%)
May 01, 2012 6.208 6.326 6.208 6.308 480,599 +0.09(+1.47%)
Apr 30, 2012 6.239 6.239 6.177 6.217 523,623 -0.00(-0.07%)
Apr 27, 2012 6.221 6.225 6.164 6.221 536,533 +0.03(+0.49%)
Apr 26, 2012 6.086 6.199 6.081 6.191 444,568 +0.05(+0.85%)
Apr 25, 2012 6.103 6.156 6.073 6.138 684,000 +0.07(+1.08%)
Apr 24, 2012 6.081 6.099 6.047 6.073 594,675 -0.02(-0.36%)
Apr 23, 2012 6.134 6.138 6.073 6.095 424,770 -0.08(-1.34%)
Apr 20, 2012 6.208 6.252 6.164 6.177 500,814 -0.02(-0.35%)
Apr 19, 2012 6.234 6.263 6.195 6.199 454,243 -0.03(-0.56%)
Apr 18, 2012 6.247 6.252 6.191 6.234 360,982 -0.02(-0.35%)
Apr 17, 2012 6.217 6.269 6.204 6.256 538,754 +0.05(+0.84%)
Apr 16, 2012 6.317 6.335 6.204 6.204 803,464 -0.10(-1.59%)
Apr 13, 2012 6.326 6.369 6.297 6.304 565,266 -0.03(-0.48%)
Apr 12, 2012 6.260 6.365 6.260 6.335 820,039 +0.06(+0.90%)
Apr 11, 2012 6.352 6.361 6.252 6.278 593,425 -0.02(-0.28%)
Apr 10, 2012 6.369 6.391 6.265 6.295 371,084 -0.08(-1.30%)
Apr 09, 2012 6.404 6.427 6.374 6.378 349,221 -0.08(-1.22%)
Apr 05, 2012 6.500 6.561 6.448 6.457 321,667 -0.08(-1.20%)
Apr 04, 2012 6.544 6.592 6.531 6.535 358,408 -0.08(-1.25%)
Apr 03, 2012 6.644 6.662 6.609 6.618 334,413 -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.