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 )

9.450 +0.060 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2011 8.480 8.480 8.253 8.267 261,200 +0.10(+1.20%)
Jun 29, 2011 8.062 8.172 8.062 8.169 267,271 +0.12(+1.44%)
Jun 28, 2011 8.026 8.106 8.026 8.053 159,680 +0.03(+0.39%)
Jun 27, 2011 8.151 8.316 8.008 8.022 234,260 -0.09(-1.11%)
Jun 24, 2011 8.097 8.164 8.048 8.112 132,085 +0.01(+0.18%)
Jun 23, 2011 8.204 8.204 7.950 8.097 249,238 -0.11(-1.30%)
Jun 22, 2011 8.249 8.249 8.120 8.204 149,905 -0.11(-1.34%)
Jun 21, 2011 8.106 8.338 8.039 8.316 232,848 +0.27(+3.32%)
Jun 20, 2011 7.933 8.053 7.932 8.048 146,802 +0.14(+1.80%)
Jun 17, 2011 7.950 8.182 7.795 7.906 262,502 -0.03(-0.39%)
Jun 16, 2011 7.808 7.995 7.799 7.937 347,188 +0.02(+0.22%)
Jun 15, 2011 8.022 8.031 7.746 7.919 383,216 -0.13(-1.60%)
Jun 14, 2011 7.968 8.075 7.953 8.048 255,053 +0.07(+0.89%)
Jun 13, 2011 7.995 8.084 7.964 7.977 235,700 -0.24(-2.98%)
Jun 10, 2011 8.267 8.325 8.173 8.222 329,168 -0.04(-0.52%)
Jun 09, 2011 8.307 8.347 8.071 8.265 304,613 -0.03(-0.37%)
Jun 08, 2011 8.400 8.400 8.249 8.295 172,922 -0.07(-0.86%)
Jun 07, 2011 8.365 8.386 8.235 8.367 179,660 -0.03(-0.39%)
Jun 06, 2011 8.400 8.436 8.329 8.400 216,997 +0.03(+0.32%)
Jun 03, 2011 8.467 8.467 8.374 8.374 131,371 +0.20(+2.51%)
May 24, 2011 8.293 8.378 8.130 8.169 539,882 -0.09(-1.08%)
May 23, 2011 8.476 8.476 8.093 8.258 562,176 -0.23(-2.73%)
May 20, 2011 8.507 8.552 8.418 8.489 183,017 -0.06(-0.73%)
May 19, 2011 8.596 8.641 8.507 8.552 163,805 -0.04(-0.47%)
May 18, 2011 8.436 8.623 8.387 8.592 183,746 +0.16(+1.85%)
May 17, 2011 8.418 8.440 8.329 8.436 407,733 -0.08(-0.89%)
May 16, 2011 8.507 8.529 8.396 8.512 290,787 -0.04(-0.47%)
May 13, 2011 8.935 8.935 8.525 8.552 675,088 -0.36(-4.02%)
May 12, 2011 8.908 8.921 8.908 8.910 844,363 +0.00(+0.02%)
May 11, 2011 8.908 8.912 8.908 8.908 795,117 +0.00(+0.00%)
May 10, 2011 8.908 8.912 8.908 8.908 216,735 +0.00(+0.00%)
May 09, 2011 8.908 8.912 8.908 8.908 479,186 +0.00(+0.00%)
May 06, 2011 8.908 8.912 8.908 8.908 520,174 +0.00(+0.00%)
May 05, 2011 8.908 8.921 8.908 8.908 544,493 -0.00(-0.00%)
May 04, 2011 8.908 8.921 8.908 8.908 2,040,294 +0.00(+0.00%)
May 03, 2011 8.908 8.921 8.908 8.908 267,974 +0.00(+0.00%)
May 02, 2011 8.908 8.908 8.908 8.908 57,844 -0.01(-0.10%)
Apr 29, 2011 8.912 8.917 8.907 8.917 109,544 +0.01(+0.10%)
Apr 28, 2011 8.908 8.921 8.908 8.908 94,602 +0.00(+0.00%)
Apr 27, 2011 8.908 8.912 8.908 8.908 113,971 +0.00(+0.00%)
Apr 26, 2011 8.908 8.917 8.908 8.908 144,393 +0.00(+0.00%)
Apr 25, 2011 8.921 8.921 8.908 8.908 170,192 -0.00(-0.05%)
Apr 21, 2011 8.926 8.926 8.908 8.912 132,601 -0.01(-0.15%)
Apr 20, 2011 8.926 8.935 8.912 8.926 209,436 +0.01(+0.10%)
Apr 19, 2011 8.917 8.921 8.908 8.917 166,596 +0.01(+0.10%)
Apr 18, 2011 8.926 8.926 8.908 8.908 376,178 -0.02(-0.20%)
Apr 15, 2011 8.912 8.926 8.908 8.926 98,214 +0.02(+0.20%)
Apr 14, 2011 8.908 8.912 8.908 8.908 87,590 +0.00(+0.00%)
Apr 13, 2011 8.921 8.930 8.908 8.908 82,458 +0.00(+0.00%)
Apr 12, 2011 8.930 8.939 8.908 8.908 150,129 -0.01(-0.15%)
Apr 11, 2011 8.939 8.948 8.917 8.921 167,521 -0.00(-0.05%)
Apr 08, 2011 8.953 8.953 8.912 8.926 183,971 +0.00(+0.00%)
Apr 07, 2011 8.930 8.939 8.912 8.926 208,740 +0.01(+0.10%)
Apr 06, 2011 8.926 8.970 8.912 8.917 289,000 -0.00(-0.05%)
Apr 05, 2011 8.917 8.926 8.908 8.921 250,190 +0.00(+0.05%)
Apr 04, 2011 8.926 8.930 8.912 8.917 203,333 +0.00(+0.05%)
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.