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 )

9.230 +0.040 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Dec 30, 2011 5.918 5.942 5.875 5.915 1,421,937 +0.04(+0.68%)
Dec 29, 2011 5.817 5.879 5.817 5.875 896,383 +0.07(+1.15%)
Dec 28, 2011 5.951 5.951 5.799 5.808 1,066,495 -0.11(-1.88%)
Dec 27, 2011 5.933 5.973 5.879 5.919 1,529,875 -0.04(-0.60%)
Dec 23, 2011 5.924 5.995 5.915 5.955 767,912 +0.10(+1.67%)
Dec 21, 2011 5.844 5.919 5.817 5.857 1,008,996 +0.00(+0.00%)
Dec 20, 2011 5.763 5.933 5.763 5.857 1,024,805 +0.14(+2.41%)
Dec 19, 2011 5.826 5.835 5.692 5.719 841,482 -0.08(-1.46%)
Dec 16, 2011 5.777 5.906 5.772 5.804 582,289 -0.12(-1.96%)
Dec 15, 2011 5.986 6.013 5.915 5.919 585,243 -0.03(-0.45%)
Dec 14, 2011 6.115 6.133 5.915 5.946 660,259 -0.17(-2.84%)
Dec 13, 2011 6.253 6.294 6.115 6.120 477,639 -0.12(-1.86%)
Dec 12, 2011 6.253 6.253 6.152 6.236 483,979 -0.09(-1.41%)
Dec 09, 2011 6.236 6.343 6.236 6.325 501,087 +0.08(+1.28%)
Dec 08, 2011 6.405 6.436 6.240 6.245 644,358 -0.17(-2.71%)
Dec 07, 2011 6.383 6.441 6.347 6.418 425,428 +0.01(+0.21%)
Dec 06, 2011 6.374 6.423 6.356 6.405 788,992 -0.01(-0.14%)
Dec 05, 2011 6.467 6.503 6.396 6.414 789,944 +0.00(+0.00%)
Dec 02, 2011 6.561 6.565 6.405 6.414 539,253 -0.04(-0.55%)
Dec 01, 2011 6.538 6.538 6.441 6.449 714,105 -0.08(-1.23%)
Nov 30, 2011 6.458 6.556 6.458 6.530 438,685 +0.24(+3.82%)
Nov 29, 2011 6.218 6.334 6.218 6.289 315,578 +0.05(+0.79%)
Nov 28, 2011 6.258 6.307 6.191 6.240 670,555 +0.11(+1.74%)
Nov 25, 2011 6.182 6.245 6.133 6.133 109,898 -0.06(-0.91%)
Nov 23, 2011 6.236 6.316 6.155 6.189 482,630 -0.11(-1.73%)
Nov 22, 2011 6.472 6.472 6.289 6.298 498,544 -0.24(-3.74%)
Nov 21, 2011 6.334 6.556 6.276 6.543 946,861 +0.11(+1.66%)
Nov 18, 2011 6.436 6.458 6.325 6.436 709,886 +0.01(+0.14%)
Nov 17, 2011 6.650 6.650 6.414 6.427 423,018 -0.21(-3.15%)
Nov 16, 2011 6.628 6.699 6.601 6.636 384,882 +0.00(+0.00%)
Nov 15, 2011 6.623 6.703 6.599 6.636 542,601 -0.01(-0.20%)
Nov 14, 2011 6.614 6.659 6.573 6.650 445,392 +0.05(+0.81%)
Nov 11, 2011 6.570 6.668 6.570 6.596 359,682 +0.05(+0.82%)
Nov 10, 2011 6.579 6.645 6.525 6.543 631,565 +0.00(+0.07%)
Nov 09, 2011 6.636 6.690 6.525 6.538 435,915 -0.23(-3.36%)
Nov 08, 2011 6.730 6.788 6.717 6.766 568,739 +0.05(+0.73%)
Nov 07, 2011 6.614 6.726 6.583 6.717 595,369 +0.09(+1.41%)
Nov 04, 2011 6.601 6.677 6.592 6.623 311,238 -0.00(-0.07%)
Nov 03, 2011 6.645 6.712 6.579 6.628 445,142 +0.04(+0.54%)
Nov 02, 2011 6.583 6.685 6.547 6.592 544,276 +0.04(+0.54%)
Nov 01, 2011 6.418 6.579 6.418 6.556 235,304 -0.10(-1.54%)
Oct 31, 2011 6.775 6.775 6.654 6.659 268,501 -0.19(-2.80%)
Oct 28, 2011 6.721 6.877 6.659 6.850 340,378 +0.12(+1.83%)
Oct 27, 2011 6.592 6.770 6.592 6.727 463,943 +0.26(+3.95%)
Oct 26, 2011 6.458 6.494 6.280 6.472 561,628 +0.15(+2.38%)
Oct 25, 2011 6.423 6.472 6.307 6.321 492,695 -0.15(-2.32%)
Oct 24, 2011 6.414 6.503 6.414 6.472 607,684 +0.06(+0.97%)
Oct 21, 2011 6.423 6.516 6.378 6.409 622,758 +0.03(+0.42%)
Oct 20, 2011 6.405 6.458 6.338 6.383 329,936 -0.10(-1.51%)
Oct 19, 2011 6.494 6.547 6.423 6.481 518,003 -0.03(-0.41%)
Oct 18, 2011 6.356 6.525 6.302 6.507 354,559 +0.12(+1.88%)
Oct 17, 2011 6.458 6.458 6.285 6.387 372,244 -0.09(-1.44%)
Oct 14, 2011 6.409 6.481 6.334 6.481 365,827 +0.20(+3.26%)
Oct 13, 2011 6.356 6.356 6.129 6.276 639,273 -0.05(-0.77%)
Oct 12, 2011 6.307 6.463 6.307 6.325 766,426 +0.04(+0.71%)
Oct 11, 2011 6.343 6.405 6.267 6.280 466,748 -0.07(-1.12%)
Oct 10, 2011 6.249 6.476 6.249 6.351 636,327 +0.15(+2.44%)
Oct 07, 2011 6.343 6.343 6.169 6.200 444,662 +0.06(+1.02%)
Oct 06, 2011 6.075 6.191 6.044 6.138 728,359 +0.28(+4.79%)
Oct 05, 2011 5.576 5.875 5.576 5.857 718,516 +0.32(+5.86%)
Oct 04, 2011 5.345 5.563 5.242 5.533 1,165,038 -0.15(-2.57%)
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.