Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

8.870 -0.070 (-0.78%)
Official Closing Price Updated: 6:30 PM EDT, Jun 14, 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 (%)
Oct 31, 2011 6.734 6.734 6.615 6.619 270,104 -0.19(-2.80%)
Oct 28, 2011 6.681 6.836 6.619 6.810 342,410 +0.12(+1.83%)
Oct 27, 2011 6.553 6.730 6.553 6.687 466,712 +0.25(+3.95%)
Oct 26, 2011 6.420 6.455 6.243 6.433 564,981 +0.15(+2.38%)
Oct 25, 2011 6.385 6.433 6.269 6.284 495,636 -0.15(-2.32%)
Oct 24, 2011 6.376 6.464 6.376 6.433 611,311 +0.06(+0.97%)
Oct 21, 2011 6.385 6.478 6.340 6.371 626,475 +0.03(+0.42%)
Oct 20, 2011 6.367 6.420 6.301 6.345 331,905 -0.10(-1.51%)
Oct 19, 2011 6.455 6.509 6.385 6.442 521,094 -0.03(-0.41%)
Oct 18, 2011 6.318 6.486 6.265 6.469 356,675 +0.12(+1.88%)
Oct 17, 2011 6.420 6.420 6.247 6.349 374,466 -0.09(-1.44%)
Oct 14, 2011 6.371 6.442 6.296 6.442 368,011 +0.20(+3.26%)
Oct 13, 2011 6.318 6.318 6.092 6.238 643,089 -0.05(-0.77%)
Oct 12, 2011 6.269 6.424 6.269 6.287 771,000 +0.04(+0.71%)
Oct 11, 2011 6.305 6.367 6.230 6.243 469,533 -0.07(-1.12%)
Oct 10, 2011 6.212 6.438 6.212 6.314 640,125 +0.15(+2.44%)
Oct 07, 2011 6.305 6.305 6.132 6.163 447,316 +0.06(+1.02%)
Oct 06, 2011 6.039 6.154 6.008 6.101 732,706 +0.28(+4.79%)
Oct 05, 2011 5.543 5.840 5.543 5.822 722,805 +0.32(+5.86%)
Oct 04, 2011 5.313 5.530 5.211 5.500 1,171,991 -0.15(-2.57%)
Oct 03, 2011 5.800 5.955 5.597 5.645 619,981 -0.31(-5.20%)
Sep 30, 2011 6.314 6.349 5.955 5.955 522,479 -0.19(-3.03%)
Sep 29, 2011 6.309 6.331 6.101 6.141 387,742 -0.14(-2.19%)
Sep 28, 2011 6.243 6.376 6.053 6.278 1,156,479 +0.00(+0.00%)
Sep 27, 2011 6.420 6.433 6.243 6.278 649,218 +0.11(+1.79%)
Sep 26, 2011 5.995 6.178 5.867 6.168 614,073 +0.14(+2.38%)
Sep 23, 2011 6.309 6.309 5.999 6.024 808,881 -0.21(-3.36%)
Sep 22, 2011 6.491 6.553 6.114 6.234 763,330 -0.40(-6.07%)
Sep 21, 2011 6.823 6.823 6.633 6.637 349,791 -0.16(-2.37%)
Sep 20, 2011 6.916 6.987 6.730 6.798 341,570 -0.06(-0.81%)
Sep 19, 2011 6.836 6.885 6.659 6.854 449,053 -0.04(-0.64%)
Sep 16, 2011 6.801 6.969 6.801 6.898 385,013 -0.01(-0.19%)
Sep 15, 2011 6.925 6.978 6.854 6.911 491,268 +0.00(+0.00%)
Sep 14, 2011 6.942 6.973 6.787 6.911 393,609 +0.00(+0.06%)
Sep 13, 2011 6.889 6.941 6.792 6.907 279,111 -0.16(-2.31%)
Sep 12, 2011 7.128 7.257 6.960 7.071 337,595 -0.07(-0.94%)
Sep 09, 2011 7.058 7.288 7.058 7.138 265,684 -0.13(-1.75%)
Sep 08, 2011 7.257 7.394 7.253 7.266 278,002 +0.01(+0.12%)
Sep 07, 2011 7.106 7.341 7.106 7.257 377,171 +0.17(+2.44%)
Sep 06, 2011 7.062 7.159 7.018 7.084 231,982 -0.11(-1.54%)
Sep 02, 2011 7.403 7.416 7.146 7.195 663,757 -0.24(-3.27%)
Sep 01, 2011 7.394 7.483 7.381 7.438 223,435 +0.02(+0.30%)
Aug 31, 2011 7.841 7.841 7.412 7.416 584,854 -0.02(-0.24%)
Aug 30, 2011 7.323 7.464 7.173 7.434 353,018 +0.10(+1.43%)
Aug 29, 2011 7.062 7.354 7.062 7.329 274,689 +0.34(+4.84%)
Aug 26, 2011 6.960 7.146 6.872 6.991 488,855 -0.00(-0.00%)
Aug 25, 2011 7.146 7.173 6.765 6.991 681,380 -0.12(-1.68%)
Aug 24, 2011 6.987 7.162 6.863 7.111 370,608 +0.14(+1.97%)
Aug 23, 2011 6.898 6.973 6.796 6.973 654,176 +0.08(+1.20%)
Aug 22, 2011 7.089 7.115 6.810 6.891 435,054 -0.13(-1.81%)
Aug 19, 2011 7.151 7.367 7.018 7.018 339,964 -0.22(-3.06%)
Aug 18, 2011 7.452 7.490 7.128 7.239 450,634 -0.34(-4.44%)
Aug 17, 2011 7.576 7.735 7.385 7.576 556,755 +0.02(+0.29%)
Aug 16, 2011 7.514 7.624 7.394 7.553 591,367 -0.05(-0.70%)
Aug 15, 2011 7.350 7.739 7.337 7.607 714,819 +0.29(+4.00%)
Aug 12, 2011 7.204 7.328 7.151 7.314 459,465 +0.23(+3.25%)
Aug 11, 2011 6.761 7.133 6.730 7.084 917,774 +0.31(+4.58%)
Aug 10, 2011 6.571 6.863 6.531 6.774 636,853 +0.16(+2.41%)
Aug 09, 2011 6.818 6.708 6.150 6.615 930,869 +0.23(+3.53%)
Aug 08, 2011 6.818 6.938 6.376 6.389 1,272,364 -1.01(-13.59%)
Aug 05, 2011 7.474 7.545 7.040 7.394 1,153,537 -0.04(-0.54%)
Aug 04, 2011 8.705 8.713 7.275 7.434 1,211,297 -0.64(-7.94%)
Aug 03, 2011 8.080 8.080 7.633 8.075 588,474 +0.01(+0.16%)
Aug 02, 2011 8.120 8.160 7.930 8.063 557,019 -0.06(-0.71%)
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.