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 )

8.950 +0.040 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 (%)
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.