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 )

9.145 -0.085 (-0.92%)
Streaming Delayed Price Updated: 1:41 PM EDT, Jun 7, 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 (%)
Aug 31, 2012 6.258 6.271 6.218 6.271 266,041 +0.03(+0.43%)
Aug 30, 2012 6.280 6.280 6.200 6.245 252,498 -0.04(-0.57%)
Aug 29, 2012 6.316 6.320 6.258 6.280 253,948 -0.03(-0.49%)
Aug 27, 2012 6.311 6.338 6.294 6.311 234,512 +0.00(+0.02%)
Aug 24, 2012 6.294 6.320 6.247 6.310 207,361 +0.03(+0.48%)
Aug 23, 2012 6.347 6.347 6.258 6.280 360,549 -0.07(-1.05%)
Aug 22, 2012 6.307 6.347 6.262 6.347 304,139 +0.05(+0.78%)
Aug 21, 2012 6.338 6.365 6.276 6.298 428,340 -0.03(-0.42%)
Aug 20, 2012 6.343 6.343 6.294 6.325 288,881 -0.02(-0.28%)
Aug 17, 2012 6.329 6.343 6.311 6.343 190,376 +0.02(+0.28%)
Aug 16, 2012 6.280 6.338 6.271 6.325 188,023 +0.07(+1.07%)
Aug 15, 2012 6.249 6.271 6.236 6.258 163,845 +0.00(+0.00%)
Aug 14, 2012 6.245 6.289 6.236 6.258 424,298 +0.01(+0.14%)
Aug 13, 2012 6.258 6.262 6.213 6.249 207,401 -0.00(-0.07%)
Aug 10, 2012 6.262 6.289 6.240 6.253 237,242 -0.06(-0.92%)
Aug 09, 2012 6.200 6.311 6.178 6.311 435,872 +0.11(+1.80%)
Aug 08, 2012 6.147 6.204 6.141 6.200 200,453 +0.05(+0.80%)
Aug 07, 2012 6.129 6.173 6.106 6.151 335,235 +0.04(+0.73%)
Aug 06, 2012 6.111 6.124 6.057 6.106 303,576 +0.04(+0.59%)
Aug 03, 2012 6.062 6.115 6.044 6.071 221,297 +0.05(+0.77%)
Aug 02, 2012 6.044 6.057 5.999 6.025 151,497 -0.06(-0.91%)
Aug 01, 2012 6.098 6.102 6.049 6.080 220,982 +0.00(+0.07%)
Jul 31, 2012 6.066 6.080 6.035 6.075 268,845 +0.02(+0.29%)
Jul 30, 2012 6.013 6.066 6.013 6.057 295,904 +0.05(+0.89%)
Jul 27, 2012 5.946 6.013 5.906 6.004 247,799 +0.08(+1.35%)
Jul 26, 2012 5.955 5.973 5.848 5.924 479,958 +0.04(+0.76%)
Jul 25, 2012 5.915 5.933 5.853 5.879 442,780 -0.02(-0.38%)
Jul 24, 2012 5.946 5.957 5.844 5.902 392,334 -0.06(-0.97%)
Jul 23, 2012 5.968 5.968 5.929 5.959 291,395 -0.10(-1.69%)
Jul 20, 2012 6.040 6.066 6.026 6.062 213,324 +0.01(+0.22%)
Jul 19, 2012 6.035 6.075 6.035 6.049 339,525 +0.02(+0.37%)
Jul 18, 2012 5.995 6.057 5.986 6.026 378,849 +0.04(+0.67%)
Jul 17, 2012 5.982 6.008 5.946 5.986 265,926 +0.02(+0.30%)
Jul 16, 2012 5.964 6.017 5.933 5.968 314,274 +0.00(+0.07%)
Jul 13, 2012 5.924 5.985 5.906 5.964 292,305 +0.08(+1.29%)
Jul 12, 2012 5.875 5.910 5.853 5.888 273,730 -0.02(-0.38%)
Jul 11, 2012 5.964 5.964 5.898 5.910 237,390 -0.03(-0.45%)
Jul 10, 2012 6.124 6.124 5.928 5.937 320,848 -0.16(-2.63%)
Jul 09, 2012 6.089 6.120 6.057 6.098 322,592 +0.00(+0.00%)
Jul 06, 2012 6.129 6.155 6.093 6.098 281,371 -0.11(-1.72%)
Jul 05, 2012 6.169 6.213 6.102 6.204 466,757 +0.09(+1.46%)
Jul 03, 2012 6.008 6.120 6.008 6.115 237,965 +0.13(+2.23%)
Jul 02, 2012 5.955 6.000 5.924 5.982 299,164 +0.04(+0.67%)
Jun 29, 2012 5.826 6.218 5.826 5.942 986,985 +0.23(+3.98%)
Jun 28, 2012 5.665 5.714 5.621 5.714 446,361 +0.03(+0.47%)
Jun 27, 2012 5.639 5.719 5.639 5.688 365,410 +0.05(+0.95%)
Jun 26, 2012 5.625 5.643 5.576 5.634 561,756 +0.04(+0.64%)
Jun 25, 2012 5.630 5.630 5.523 5.599 486,810 -0.08(-1.41%)
Jun 22, 2012 5.759 5.759 5.670 5.679 414,175 -0.06(-1.01%)
Jun 21, 2012 5.826 5.870 5.723 5.737 423,670 -0.12(-1.98%)
Jun 20, 2012 5.826 5.870 5.790 5.853 314,631 +0.02(+0.38%)
Jun 19, 2012 5.808 5.853 5.790 5.830 342,637 +0.08(+1.32%)
Jun 18, 2012 5.759 5.786 5.719 5.755 283,239 -0.01(-0.23%)
Jun 15, 2012 5.830 5.844 5.746 5.768 319,411 -0.06(-0.99%)
Jun 14, 2012 5.786 5.835 5.710 5.826 432,507 +0.06(+1.00%)
Jun 13, 2012 5.759 5.826 5.741 5.768 400,782 -0.15(-2.48%)
Jun 12, 2012 5.857 5.928 5.830 5.915 332,522 +0.06(+0.99%)
Jun 11, 2012 5.991 5.991 5.853 5.857 390,870 -0.11(-1.79%)
Jun 08, 2012 5.897 5.968 5.844 5.964 323,236 +0.04(+0.68%)
Jun 07, 2012 5.933 5.991 5.902 5.924 358,021 +0.05(+0.83%)
Jun 06, 2012 5.763 5.906 5.763 5.875 265,334 +0.13(+2.33%)
Jun 05, 2012 5.639 5.746 5.639 5.741 532,834 +0.06(+1.10%)
Jun 04, 2012 5.706 5.746 5.639 5.679 338,095 -0.05(-0.93%)
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.