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 )

9.210 +0.030 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2012 6.404 6.404 6.342 6.382 510,068 -0.00(-0.07%)
Apr 27, 2012 6.386 6.391 6.328 6.386 522,643 +0.03(+0.49%)
Apr 26, 2012 6.248 6.364 6.243 6.355 433,059 +0.05(+0.85%)
Apr 25, 2012 6.266 6.319 6.234 6.301 666,292 +0.07(+1.08%)
Apr 24, 2012 6.243 6.261 6.207 6.234 579,280 -0.02(-0.36%)
Apr 23, 2012 6.297 6.301 6.234 6.257 413,773 -0.09(-1.34%)
Apr 20, 2012 6.373 6.418 6.328 6.342 487,849 -0.02(-0.35%)
Apr 19, 2012 6.400 6.429 6.360 6.364 442,484 -0.04(-0.56%)
Apr 18, 2012 6.413 6.418 6.355 6.400 351,637 -0.02(-0.35%)
Apr 17, 2012 6.382 6.436 6.369 6.422 524,807 +0.05(+0.84%)
Apr 16, 2012 6.485 6.503 6.369 6.369 782,665 -0.10(-1.59%)
Apr 13, 2012 6.494 6.539 6.464 6.472 550,632 -0.03(-0.48%)
Apr 12, 2012 6.427 6.534 6.427 6.503 798,810 +0.06(+0.90%)
Apr 11, 2012 6.521 6.530 6.418 6.445 578,063 -0.02(-0.28%)
Apr 10, 2012 6.539 6.561 6.431 6.463 361,478 -0.09(-1.30%)
Apr 09, 2012 6.575 6.597 6.543 6.548 340,180 -0.08(-1.22%)
Apr 05, 2012 6.673 6.736 6.619 6.628 313,339 -0.08(-1.20%)
Apr 04, 2012 6.718 6.767 6.704 6.709 349,130 -0.09(-1.25%)
Apr 03, 2012 6.821 6.839 6.785 6.794 325,756 -0.06(-0.85%)
Apr 02, 2012 6.781 6.857 6.758 6.852 269,213 +0.08(+1.12%)
Mar 30, 2012 6.763 7.130 6.736 6.776 762,459 +0.07(+1.00%)
Mar 29, 2012 6.736 6.745 6.673 6.709 422,202 -0.05(-0.73%)
Mar 28, 2012 6.798 6.807 6.711 6.758 352,062 -0.04(-0.66%)
Mar 27, 2012 6.807 6.839 6.758 6.803 392,233 -0.01(-0.20%)
Mar 26, 2012 6.857 6.879 6.812 6.816 320,333 +0.00(+0.00%)
Mar 23, 2012 6.695 6.820 6.655 6.816 392,275 +0.15(+2.22%)
Mar 22, 2012 6.749 6.749 6.642 6.669 278,574 -0.11(-1.59%)
Mar 21, 2012 6.736 6.789 6.687 6.776 492,689 +0.01(+0.13%)
Mar 20, 2012 6.825 6.825 6.767 6.767 368,507 -0.09(-1.37%)
Mar 19, 2012 6.910 6.942 6.839 6.861 413,972 -0.05(-0.71%)
Mar 16, 2012 6.893 6.937 6.870 6.910 291,069 +0.03(+0.39%)
Mar 15, 2012 6.834 6.884 6.807 6.884 439,632 +0.05(+0.75%)
Mar 14, 2012 6.942 6.942 6.816 6.832 456,146 -0.11(-1.57%)
Mar 13, 2012 6.893 6.942 6.839 6.942 345,468 -0.08(-1.08%)
Mar 12, 2012 7.040 7.040 6.973 7.018 324,363 -0.03(-0.38%)
Mar 09, 2012 7.054 7.054 6.964 7.045 350,222 +0.08(+1.16%)
Mar 08, 2012 6.991 7.009 6.937 6.964 403,788 +0.02(+0.32%)
Mar 07, 2012 6.937 6.960 6.852 6.942 419,293 +0.07(+1.04%)
Mar 06, 2012 7.063 7.067 6.839 6.870 693,698 -0.25(-3.52%)
Mar 05, 2012 7.215 7.228 7.072 7.121 353,379 -0.11(-1.49%)
Mar 02, 2012 7.255 7.255 7.179 7.228 300,295 -0.04(-0.55%)
Mar 01, 2012 7.237 7.287 7.233 7.269 369,849 +0.03(+0.37%)
Feb 29, 2012 7.278 7.313 7.206 7.242 872,024 -0.04(-0.49%)
Feb 28, 2012 7.224 7.278 7.179 7.278 675,909 +0.08(+1.12%)
Feb 27, 2012 7.175 7.210 7.107 7.197 441,180 +0.02(+0.33%)
Feb 24, 2012 7.152 7.219 7.148 7.174 535,346 +0.02(+0.24%)
Feb 23, 2012 7.099 7.175 7.063 7.157 533,984 +0.08(+1.14%)
Feb 22, 2012 6.991 7.103 6.991 7.076 459,552 +0.09(+1.22%)
Feb 21, 2012 6.982 7.040 6.969 6.991 476,262 +0.03(+0.39%)
Feb 17, 2012 6.987 6.999 6.946 6.964 330,465 -0.00(-0.06%)
Feb 16, 2012 7.022 7.031 6.955 6.969 617,002 -0.02(-0.26%)
Feb 15, 2012 7.058 7.058 6.973 6.987 490,289 -0.02(-0.30%)
Feb 14, 2012 7.076 7.103 6.982 7.008 452,581 -0.10(-1.41%)
Feb 13, 2012 7.103 7.121 7.045 7.107 369,583 +0.06(+0.83%)
Feb 10, 2012 7.139 7.139 7.022 7.049 583,719 -0.11(-1.56%)
Feb 09, 2012 7.157 7.188 7.119 7.161 491,475 +0.03(+0.38%)
Feb 08, 2012 7.161 7.161 7.100 7.134 382,674 -0.01(-0.13%)
Feb 07, 2012 7.081 7.152 7.045 7.143 585,994 +0.04(+0.50%)
Feb 06, 2012 7.116 7.125 7.054 7.107 436,013 -0.03(-0.44%)
Feb 03, 2012 7.130 7.264 7.116 7.139 554,247 +0.04(+0.62%)
Feb 02, 2012 7.063 7.197 7.063 7.094 653,248 +0.03(+0.45%)
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.