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 31, 2012 5.763 5.790 5.625 5.701 1,556,449 +0.09(+1.67%)
Dec 28, 2012 5.621 5.657 5.590 5.608 818,126 -0.04(-0.63%)
Dec 27, 2012 5.670 5.679 5.612 5.643 715,313 -0.03(-0.47%)
Dec 26, 2012 5.679 5.728 5.648 5.670 486,725 +0.02(+0.32%)
Dec 24, 2012 5.634 5.688 5.594 5.652 452,522 +0.02(+0.32%)
Dec 21, 2012 5.639 5.657 5.603 5.634 754,188 -0.05(-0.94%)
Dec 20, 2012 5.697 5.719 5.657 5.688 1,495,423 -0.01(-0.23%)
Dec 19, 2012 5.795 5.795 5.679 5.701 1,019,106 -0.18(-3.03%)
Dec 18, 2012 5.902 5.924 5.875 5.879 695,131 -0.02(-0.30%)
Dec 17, 2012 5.910 5.910 5.844 5.897 714,953 +0.00(+0.00%)
Dec 14, 2012 5.844 5.897 5.826 5.897 381,586 +0.05(+0.84%)
Dec 13, 2012 5.902 5.902 5.830 5.848 466,947 -0.05(-0.83%)
Dec 12, 2012 5.884 5.942 5.870 5.897 558,178 +0.02(+0.38%)
Dec 11, 2012 5.870 5.893 5.839 5.875 748,911 +0.04(+0.61%)
Dec 10, 2012 5.861 5.875 5.839 5.839 520,834 -0.00(-0.08%)
Dec 07, 2012 5.870 5.879 5.839 5.844 476,804 +0.00(+0.08%)
Dec 06, 2012 5.861 5.875 5.830 5.839 363,394 -0.01(-0.21%)
Dec 05, 2012 5.933 5.933 5.848 5.852 358,456 -0.05(-0.92%)
Dec 04, 2012 5.986 5.986 5.888 5.906 621,473 -0.12(-2.07%)
Nov 30, 2012 6.004 6.035 5.991 6.031 319,866 +0.05(+0.82%)
Nov 29, 2012 6.000 6.022 5.964 5.982 384,896 +0.02(+0.37%)
Nov 28, 2012 5.942 5.968 5.870 5.959 485,425 +0.01(+0.15%)
Nov 27, 2012 6.008 6.035 5.924 5.951 428,847 -0.05(-0.82%)
Nov 26, 2012 6.057 6.062 5.973 6.000 243,531 -0.08(-1.25%)
Nov 23, 2012 6.084 6.084 6.017 6.075 102,873 +0.06(+1.04%)
Nov 21, 2012 5.946 6.013 5.923 6.013 337,509 +0.10(+1.66%)
Nov 20, 2012 5.937 5.959 5.884 5.915 389,570 +0.03(+0.45%)
Nov 19, 2012 5.857 5.937 5.839 5.888 484,123 +0.12(+2.16%)
Nov 16, 2012 5.723 5.768 5.661 5.763 510,746 +0.10(+1.73%)
Nov 15, 2012 5.768 5.772 5.581 5.665 793,388 -0.09(-1.62%)
Nov 14, 2012 5.995 5.995 5.755 5.759 525,061 -0.24(-4.08%)
Nov 13, 2012 6.075 6.083 5.982 6.004 396,103 -0.08(-1.39%)
Nov 12, 2012 6.142 6.151 6.084 6.089 263,362 -0.03(-0.49%)
Nov 09, 2012 6.093 6.155 6.080 6.118 258,699 +0.03(+0.42%)
Nov 08, 2012 6.191 6.204 6.089 6.093 493,564 -0.08(-1.30%)
Nov 07, 2012 6.280 6.289 6.169 6.173 539,397 -0.15(-2.39%)
Nov 06, 2012 6.316 6.334 6.294 6.325 443,236 +0.03(+0.50%)
Nov 05, 2012 6.311 6.311 6.267 6.294 276,261 -0.00(-0.07%)
Nov 02, 2012 6.365 6.378 6.285 6.298 282,395 -0.02(-0.35%)
Nov 01, 2012 6.325 6.365 6.302 6.320 324,211 +0.03(+0.42%)
Oct 31, 2012 6.236 6.316 6.213 6.294 340,430 +0.06(+0.93%)
Oct 26, 2012 6.236 6.236 6.236 6.236 265,154 +0.01(+0.22%)
Oct 25, 2012 6.111 6.231 6.111 6.222 639,136 +0.12(+2.04%)
Oct 24, 2012 6.115 6.129 6.057 6.098 826,060 +0.01(+0.15%)
Oct 23, 2012 6.240 6.240 6.062 6.089 978,345 -0.23(-3.60%)
Oct 19, 2012 6.458 6.458 6.294 6.316 423,456 -0.13(-2.07%)
Oct 18, 2012 6.489 6.498 6.445 6.449 367,980 -0.03(-0.41%)
Oct 17, 2012 6.481 6.507 6.418 6.476 309,485 -0.00(-0.07%)
Oct 16, 2012 6.378 6.489 6.378 6.481 341,077 +0.13(+2.03%)
Oct 15, 2012 6.432 6.445 6.351 6.351 222,583 -0.04(-0.70%)
Oct 12, 2012 6.525 6.538 6.338 6.396 385,125 -0.08(-1.31%)
Oct 11, 2012 6.521 6.552 6.454 6.481 293,510 +0.02(+0.28%)
Oct 10, 2012 6.610 6.610 6.458 6.463 299,534 -0.15(-2.22%)
Oct 09, 2012 6.654 6.654 6.561 6.610 353,724 -0.04(-0.67%)
Oct 08, 2012 6.565 6.677 6.547 6.654 337,563 +0.08(+1.15%)
Oct 05, 2012 6.610 6.665 6.570 6.579 344,817 -0.01(-0.20%)
Oct 04, 2012 6.530 6.603 6.530 6.592 452,132 +0.07(+1.09%)
Oct 03, 2012 6.530 6.530 6.481 6.521 421,770 +0.00(+0.07%)
Oct 02, 2012 6.498 6.516 6.484 6.516 376,651 +0.03(+0.48%)
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.