Skip to main content

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

8.914 +0.044 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 6.359 6.519 6.350 6.443 754,306 +0.09(+1.46%)
Sep 27, 2012 6.333 6.364 6.310 6.350 409,749 +0.07(+1.13%)
Sep 26, 2012 6.333 6.333 6.266 6.279 396,660 -0.06(-0.98%)
Sep 25, 2012 6.501 6.505 6.341 6.341 459,085 -0.13(-2.05%)
Sep 24, 2012 6.479 6.488 6.430 6.474 424,953 -0.01(-0.17%)
Sep 21, 2012 6.514 6.527 6.470 6.486 336,974 +0.02(+0.24%)
Sep 20, 2012 6.457 6.483 6.434 6.470 460,535 -0.01(-0.20%)
Sep 19, 2012 6.470 6.509 6.434 6.483 438,956 +0.03(+0.48%)
Sep 18, 2012 6.430 6.465 6.417 6.452 359,897 +0.01(+0.14%)
Sep 17, 2012 6.470 6.496 6.426 6.443 335,206 -0.02(-0.34%)
Sep 14, 2012 6.461 6.519 6.430 6.465 436,732 +0.04(+0.60%)
Sep 13, 2012 6.399 6.448 6.310 6.427 400,951 +0.02(+0.36%)
Sep 12, 2012 6.359 6.421 6.359 6.403 394,849 -0.10(-1.57%)
Sep 11, 2012 6.492 6.545 6.492 6.505 512,993 +0.03(+0.42%)
Sep 10, 2012 6.452 6.505 6.448 6.478 404,943 +0.02(+0.35%)
Sep 07, 2012 6.337 6.474 6.337 6.455 440,864 +0.12(+1.87%)
Sep 06, 2012 6.302 6.367 6.302 6.337 261,551 +0.07(+1.13%)
Sep 05, 2012 6.262 6.275 6.226 6.266 233,091 +0.02(+0.28%)
Sep 04, 2012 6.222 6.253 6.193 6.248 203,663 +0.01(+0.21%)
Aug 31, 2012 6.222 6.235 6.182 6.235 267,583 +0.03(+0.43%)
Aug 30, 2012 6.244 6.244 6.164 6.209 253,961 -0.04(-0.57%)
Aug 29, 2012 6.279 6.284 6.222 6.244 255,420 -0.03(-0.49%)
Aug 27, 2012 6.275 6.302 6.257 6.275 235,871 +0.00(+0.02%)
Aug 24, 2012 6.257 6.284 6.211 6.274 208,563 +0.03(+0.48%)
Aug 23, 2012 6.310 6.310 6.222 6.244 362,638 -0.07(-1.05%)
Aug 22, 2012 6.271 6.310 6.226 6.310 305,902 +0.05(+0.78%)
Aug 21, 2012 6.302 6.328 6.240 6.262 430,822 -0.03(-0.42%)
Aug 20, 2012 6.306 6.306 6.257 6.288 290,555 -0.02(-0.28%)
Aug 17, 2012 6.293 6.306 6.275 6.306 191,480 +0.02(+0.28%)
Aug 16, 2012 6.244 6.302 6.235 6.288 189,113 +0.07(+1.07%)
Aug 15, 2012 6.213 6.235 6.200 6.222 164,795 +0.00(+0.00%)
Aug 14, 2012 6.209 6.253 6.200 6.222 426,757 +0.01(+0.14%)
Aug 13, 2012 6.222 6.226 6.178 6.213 208,603 -0.00(-0.07%)
Aug 10, 2012 6.226 6.253 6.204 6.217 238,617 -0.06(-0.92%)
Aug 09, 2012 6.164 6.275 6.142 6.275 438,398 +0.11(+1.80%)
Aug 08, 2012 6.111 6.169 6.106 6.164 201,614 +0.05(+0.80%)
Aug 07, 2012 6.093 6.138 6.071 6.116 337,177 +0.04(+0.73%)
Aug 06, 2012 6.076 6.089 6.023 6.071 305,335 +0.04(+0.59%)
Aug 03, 2012 6.027 6.080 6.009 6.036 222,579 +0.05(+0.77%)
Aug 02, 2012 6.009 6.023 5.964 5.990 152,375 -0.05(-0.91%)
Aug 01, 2012 6.062 6.067 6.014 6.045 222,263 +0.00(+0.07%)
Jul 31, 2012 6.031 6.045 6.000 6.040 270,403 +0.02(+0.29%)
Jul 30, 2012 5.978 6.031 5.978 6.023 297,619 +0.05(+0.89%)
Jul 27, 2012 5.912 5.978 5.872 5.969 249,235 +0.08(+1.35%)
Jul 26, 2012 5.921 5.938 5.814 5.890 482,740 +0.04(+0.76%)
Jul 25, 2012 5.881 5.899 5.819 5.845 445,347 -0.02(-0.38%)
Jul 24, 2012 5.912 5.923 5.810 5.868 394,607 -0.06(-0.97%)
Jul 23, 2012 5.934 5.934 5.895 5.925 293,084 -0.10(-1.69%)
Jul 20, 2012 6.005 6.031 5.992 6.027 214,560 +0.01(+0.22%)
Jul 19, 2012 6.000 6.040 6.000 6.014 341,493 +0.02(+0.37%)
Jul 18, 2012 5.961 6.023 5.952 5.992 381,045 +0.04(+0.67%)
Jul 17, 2012 5.947 5.974 5.912 5.952 267,467 +0.02(+0.30%)
Jul 16, 2012 5.930 5.983 5.899 5.934 316,095 +0.00(+0.07%)
Jul 13, 2012 5.890 5.951 5.872 5.930 293,999 +0.08(+1.29%)
Jul 12, 2012 5.841 5.876 5.819 5.854 275,317 -0.02(-0.38%)
Jul 11, 2012 5.930 5.930 5.864 5.876 238,766 -0.03(-0.45%)
Jul 10, 2012 6.089 6.089 5.894 5.903 322,707 -0.16(-2.63%)
Jul 09, 2012 6.054 6.085 6.023 6.062 324,462 +0.00(+0.00%)
Jul 06, 2012 6.093 6.120 6.058 6.062 283,001 -0.11(-1.72%)
Jul 05, 2012 6.133 6.178 6.067 6.169 469,462 +0.09(+1.46%)
Jul 03, 2012 5.974 6.085 5.974 6.080 239,344 +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.