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 )

8.914 +0.044 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 6.359 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.