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: 7:00 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 (%)
Apr 30, 2012 6.331 6.331 6.269 6.309 515,940 -0.00(-0.07%)
Apr 27, 2012 6.314 6.318 6.256 6.314 528,661 +0.03(+0.49%)
Apr 26, 2012 6.176 6.291 6.172 6.283 438,044 +0.05(+0.85%)
Apr 25, 2012 6.194 6.247 6.163 6.230 673,963 +0.07(+1.08%)
Apr 24, 2012 6.172 6.190 6.137 6.163 585,949 -0.02(-0.36%)
Apr 23, 2012 6.225 6.230 6.163 6.185 418,537 -0.08(-1.34%)
Apr 20, 2012 6.300 6.345 6.256 6.269 493,465 -0.02(-0.35%)
Apr 19, 2012 6.327 6.356 6.287 6.292 447,578 -0.04(-0.56%)
Apr 18, 2012 6.340 6.345 6.283 6.327 355,686 -0.02(-0.35%)
Apr 17, 2012 6.309 6.362 6.296 6.349 530,849 +0.05(+0.84%)
Apr 16, 2012 6.411 6.429 6.296 6.296 791,675 -0.10(-1.59%)
Apr 13, 2012 6.420 6.464 6.391 6.398 556,972 -0.03(-0.48%)
Apr 12, 2012 6.354 6.460 6.354 6.429 808,007 +0.06(+0.90%)
Apr 11, 2012 6.447 6.455 6.345 6.371 584,718 -0.02(-0.28%)
Apr 10, 2012 6.464 6.486 6.358 6.389 365,639 -0.08(-1.30%)
Apr 09, 2012 6.500 6.522 6.469 6.473 344,097 -0.08(-1.22%)
Apr 05, 2012 6.597 6.659 6.544 6.553 316,947 -0.08(-1.20%)
Apr 04, 2012 6.641 6.690 6.628 6.633 353,149 -0.08(-1.25%)
Apr 03, 2012 6.743 6.761 6.708 6.717 329,507 -0.06(-0.85%)
Apr 02, 2012 6.703 6.779 6.681 6.774 272,313 +0.08(+1.12%)
Mar 30, 2012 6.686 7.049 6.660 6.699 771,238 +0.07(+1.00%)
Mar 29, 2012 6.659 6.668 6.597 6.633 427,063 -0.05(-0.73%)
Mar 28, 2012 6.721 6.730 6.635 6.681 356,115 -0.04(-0.66%)
Mar 27, 2012 6.730 6.761 6.681 6.726 396,749 -0.01(-0.20%)
Mar 26, 2012 6.779 6.801 6.734 6.739 324,021 +0.00(+0.00%)
Mar 23, 2012 6.619 6.742 6.579 6.739 396,792 +0.15(+2.22%)
Mar 22, 2012 6.672 6.672 6.566 6.593 281,781 -0.11(-1.59%)
Mar 21, 2012 6.659 6.712 6.610 6.699 498,362 +0.01(+0.13%)
Mar 20, 2012 6.748 6.748 6.690 6.690 372,749 -0.09(-1.37%)
Mar 19, 2012 6.832 6.863 6.761 6.783 418,738 -0.05(-0.71%)
Mar 16, 2012 6.814 6.858 6.792 6.832 294,420 +0.03(+0.39%)
Mar 15, 2012 6.756 6.805 6.730 6.805 444,694 +0.05(+0.75%)
Mar 14, 2012 6.863 6.863 6.739 6.755 461,398 -0.11(-1.57%)
Mar 13, 2012 6.814 6.863 6.761 6.863 349,445 -0.08(-1.08%)
Mar 12, 2012 6.960 6.960 6.894 6.938 328,097 -0.03(-0.38%)
Mar 09, 2012 6.973 6.973 6.885 6.965 354,254 +0.08(+1.16%)
Mar 08, 2012 6.911 6.929 6.858 6.885 408,437 +0.02(+0.32%)
Mar 07, 2012 6.858 6.880 6.774 6.863 424,120 +0.07(+1.04%)
Mar 06, 2012 6.982 6.987 6.761 6.792 701,685 -0.25(-3.52%)
Mar 05, 2012 7.133 7.146 6.991 7.040 357,447 -0.11(-1.49%)
Mar 02, 2012 7.173 7.173 7.097 7.146 303,752 -0.04(-0.55%)
Mar 01, 2012 7.155 7.204 7.151 7.186 374,107 +0.03(+0.37%)
Feb 29, 2012 7.195 7.230 7.124 7.159 882,063 -0.04(-0.49%)
Feb 28, 2012 7.142 7.195 7.097 7.195 683,691 +0.08(+1.12%)
Feb 27, 2012 7.093 7.128 7.027 7.115 446,259 +0.02(+0.33%)
Feb 24, 2012 7.071 7.137 7.066 7.092 541,510 +0.02(+0.24%)
Feb 23, 2012 7.018 7.093 6.982 7.075 540,132 +0.08(+1.14%)
Feb 22, 2012 6.911 7.022 6.911 6.996 464,842 +0.08(+1.22%)
Feb 21, 2012 6.903 6.960 6.889 6.911 481,745 +0.03(+0.39%)
Feb 17, 2012 6.907 6.920 6.867 6.885 334,270 -0.00(-0.06%)
Feb 16, 2012 6.942 6.951 6.876 6.889 624,105 -0.02(-0.26%)
Feb 15, 2012 6.978 6.978 6.894 6.907 495,934 -0.02(-0.30%)
Feb 14, 2012 6.996 7.022 6.903 6.928 457,791 -0.10(-1.41%)
Feb 13, 2012 7.022 7.040 6.965 7.027 373,838 +0.06(+0.83%)
Feb 10, 2012 7.058 7.058 6.942 6.969 590,439 -0.11(-1.56%)
Feb 09, 2012 7.075 7.106 7.038 7.080 497,133 +0.03(+0.38%)
Feb 08, 2012 7.080 7.080 7.019 7.053 387,080 -0.01(-0.13%)
Feb 07, 2012 7.000 7.071 6.965 7.062 592,741 +0.04(+0.50%)
Feb 06, 2012 7.035 7.044 6.973 7.027 441,033 -0.03(-0.44%)
Feb 03, 2012 7.049 7.182 7.035 7.058 560,628 +0.04(+0.63%)
Feb 02, 2012 6.982 7.115 6.982 7.014 660,769 +0.03(+0.45%)
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.