Skip to main content

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

8.950 +0.040 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 6.358 6.517 6.349 6.442 754,436 +0.09(+1.46%)
Sep 27, 2012 6.331 6.362 6.309 6.349 409,819 +0.07(+1.13%)
Sep 26, 2012 6.331 6.331 6.265 6.278 396,728 -0.06(-0.98%)
Sep 25, 2012 6.500 6.504 6.340 6.340 459,164 -0.13(-2.05%)
Sep 24, 2012 6.478 6.486 6.429 6.473 425,026 -0.01(-0.17%)
Sep 21, 2012 6.513 6.526 6.469 6.484 337,032 +0.02(+0.24%)
Sep 20, 2012 6.455 6.482 6.433 6.469 460,614 -0.01(-0.20%)
Sep 19, 2012 6.469 6.508 6.433 6.482 439,031 +0.03(+0.48%)
Sep 18, 2012 6.429 6.464 6.416 6.451 359,959 +0.01(+0.14%)
Sep 17, 2012 6.469 6.495 6.424 6.442 335,264 -0.02(-0.34%)
Sep 14, 2012 6.460 6.517 6.429 6.464 436,807 +0.04(+0.60%)
Sep 13, 2012 6.398 6.447 6.309 6.425 401,020 +0.02(+0.36%)
Sep 12, 2012 6.358 6.420 6.358 6.402 394,917 -0.10(-1.57%)
Sep 11, 2012 6.491 6.544 6.491 6.504 513,081 +0.03(+0.42%)
Sep 10, 2012 6.451 6.504 6.447 6.477 405,013 +0.02(+0.35%)
Sep 07, 2012 6.336 6.473 6.336 6.454 440,940 +0.12(+1.87%)
Sep 06, 2012 6.300 6.366 6.300 6.336 261,596 +0.07(+1.13%)
Sep 05, 2012 6.261 6.274 6.225 6.265 233,131 +0.02(+0.28%)
Sep 04, 2012 6.221 6.252 6.192 6.247 203,698 +0.01(+0.21%)
Aug 31, 2012 6.221 6.234 6.181 6.234 267,629 +0.03(+0.43%)
Aug 30, 2012 6.243 6.243 6.163 6.207 254,005 -0.04(-0.57%)
Aug 29, 2012 6.278 6.283 6.221 6.243 255,464 -0.03(-0.49%)
Aug 27, 2012 6.274 6.300 6.256 6.274 235,912 +0.00(+0.02%)
Aug 24, 2012 6.256 6.283 6.210 6.273 208,599 +0.03(+0.48%)
Aug 23, 2012 6.309 6.309 6.221 6.243 362,701 -0.07(-1.05%)
Aug 22, 2012 6.269 6.309 6.225 6.309 305,954 +0.05(+0.78%)
Aug 21, 2012 6.300 6.327 6.238 6.261 430,896 -0.03(-0.42%)
Aug 20, 2012 6.305 6.305 6.256 6.287 290,605 -0.02(-0.28%)
Aug 17, 2012 6.292 6.305 6.274 6.305 191,513 +0.02(+0.28%)
Aug 16, 2012 6.243 6.300 6.234 6.287 189,146 +0.07(+1.07%)
Aug 15, 2012 6.212 6.234 6.199 6.221 164,823 +0.00(+0.00%)
Aug 14, 2012 6.207 6.252 6.199 6.221 426,831 +0.01(+0.14%)
Aug 13, 2012 6.221 6.225 6.176 6.212 208,639 -0.00(-0.07%)
Aug 10, 2012 6.225 6.252 6.203 6.216 238,658 -0.06(-0.92%)
Aug 09, 2012 6.163 6.274 6.141 6.274 438,474 +0.11(+1.80%)
Aug 08, 2012 6.110 6.168 6.105 6.163 201,649 +0.05(+0.80%)
Aug 07, 2012 6.092 6.137 6.070 6.114 337,235 +0.04(+0.73%)
Aug 06, 2012 6.075 6.088 6.022 6.070 305,387 +0.04(+0.59%)
Aug 03, 2012 6.026 6.079 6.008 6.035 222,618 +0.05(+0.77%)
Aug 02, 2012 6.008 6.022 5.963 5.989 152,401 -0.05(-0.91%)
Aug 01, 2012 6.061 6.066 6.013 6.044 222,301 +0.00(+0.07%)
Jul 31, 2012 6.030 6.044 5.999 6.039 270,450 +0.02(+0.29%)
Jul 30, 2012 5.977 6.030 5.977 6.022 297,670 +0.05(+0.89%)
Jul 27, 2012 5.911 5.977 5.871 5.968 249,278 +0.08(+1.35%)
Jul 26, 2012 5.920 5.937 5.813 5.889 482,823 +0.04(+0.76%)
Jul 25, 2012 5.880 5.898 5.818 5.844 445,423 -0.02(-0.38%)
Jul 24, 2012 5.911 5.922 5.809 5.867 394,675 -0.06(-0.97%)
Jul 23, 2012 5.933 5.933 5.894 5.924 293,135 -0.10(-1.69%)
Jul 20, 2012 6.004 6.030 5.991 6.026 214,597 +0.01(+0.22%)
Jul 19, 2012 5.999 6.039 5.999 6.013 341,552 +0.02(+0.37%)
Jul 18, 2012 5.960 6.022 5.951 5.991 381,110 +0.04(+0.67%)
Jul 17, 2012 5.946 5.973 5.911 5.951 267,513 +0.02(+0.30%)
Jul 16, 2012 5.929 5.982 5.898 5.933 316,149 +0.00(+0.07%)
Jul 13, 2012 5.889 5.950 5.871 5.929 294,049 +0.08(+1.29%)
Jul 12, 2012 5.840 5.875 5.818 5.853 275,364 -0.02(-0.38%)
Jul 11, 2012 5.929 5.929 5.863 5.875 238,807 -0.03(-0.45%)
Jul 10, 2012 6.088 6.088 5.893 5.902 322,763 -0.16(-2.63%)
Jul 09, 2012 6.053 6.083 6.022 6.061 324,517 +0.00(+0.00%)
Jul 06, 2012 6.092 6.119 6.057 6.061 283,050 -0.11(-1.72%)
Jul 05, 2012 6.132 6.176 6.066 6.168 469,542 +0.09(+1.46%)
Jul 03, 2012 5.973 6.083 5.973 6.079 239,385 +0.13(+2.23%)
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.