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

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

8.880 -0.060 (-0.67%)
Streaming Delayed Price Updated: 1:45 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 (%)
Jun 30, 2011 8.432 8.432 8.206 8.219 262,714 +0.10(+1.20%)
Jun 29, 2011 8.015 8.125 8.015 8.122 268,820 +0.12(+1.44%)
Jun 28, 2011 7.980 8.060 7.980 8.006 160,606 +0.03(+0.39%)
Jun 27, 2011 8.104 8.268 7.962 7.975 235,618 -0.09(-1.11%)
Jun 24, 2011 8.051 8.117 8.002 8.065 132,851 +0.01(+0.18%)
Jun 23, 2011 8.157 8.157 7.905 8.051 250,682 -0.11(-1.30%)
Jun 22, 2011 8.201 8.201 8.073 8.157 150,774 -0.11(-1.34%)
Jun 21, 2011 8.060 8.290 7.993 8.268 234,198 +0.27(+3.32%)
Jun 20, 2011 7.887 8.006 7.886 8.002 147,653 +0.14(+1.80%)
Jun 17, 2011 7.905 8.135 7.750 7.860 264,024 -0.03(-0.39%)
Jun 16, 2011 7.763 7.949 7.754 7.891 349,200 +0.02(+0.22%)
Jun 15, 2011 7.975 7.984 7.701 7.874 385,437 -0.13(-1.60%)
Jun 14, 2011 7.922 8.029 7.907 8.002 256,531 +0.07(+0.89%)
Jun 13, 2011 7.949 8.037 7.918 7.931 237,066 -0.24(-2.98%)
Jun 10, 2011 8.219 8.277 8.126 8.175 331,076 -0.04(-0.52%)
Jun 09, 2011 8.259 8.299 8.024 8.217 306,378 -0.03(-0.37%)
Jun 08, 2011 8.352 8.352 8.201 8.247 173,925 -0.07(-0.86%)
Jun 07, 2011 8.316 8.338 8.188 8.319 180,701 -0.03(-0.39%)
Jun 06, 2011 8.352 8.387 8.281 8.352 218,255 +0.03(+0.32%)
Jun 03, 2011 8.418 8.418 8.325 8.325 132,132 +0.20(+2.51%)
May 24, 2011 8.246 8.330 8.083 8.122 543,011 -0.09(-1.08%)
May 23, 2011 8.427 8.427 8.046 8.210 565,434 -0.23(-2.73%)
May 20, 2011 8.458 8.502 8.370 8.440 184,077 -0.06(-0.73%)
May 19, 2011 8.547 8.591 8.458 8.502 164,754 -0.04(-0.47%)
May 18, 2011 8.387 8.573 8.339 8.542 184,811 +0.15(+1.85%)
May 17, 2011 8.370 8.392 8.281 8.387 410,096 -0.08(-0.89%)
May 16, 2011 8.458 8.480 8.347 8.463 292,472 -0.04(-0.47%)
May 13, 2011 8.883 8.883 8.476 8.502 679,000 -0.36(-4.02%)
May 12, 2011 8.857 8.870 8.857 8.859 849,256 +0.00(+0.02%)
May 11, 2011 8.857 8.861 8.857 8.857 799,725 +0.00(+0.00%)
May 10, 2011 8.857 8.861 8.857 8.857 217,991 +0.00(+0.00%)
May 09, 2011 8.857 8.861 8.857 8.857 481,963 +0.00(+0.00%)
May 06, 2011 8.857 8.861 8.857 8.857 523,188 +0.00(+0.00%)
May 05, 2011 8.857 8.870 8.857 8.857 547,649 -0.00(-0.00%)
May 04, 2011 8.857 8.870 8.857 8.857 2,052,119 +0.00(+0.00%)
May 03, 2011 8.857 8.870 8.857 8.857 269,527 +0.00(+0.00%)
May 02, 2011 8.857 8.857 8.857 8.857 58,179 -0.01(-0.10%)
Apr 29, 2011 8.861 8.866 8.855 8.866 110,178 +0.01(+0.10%)
Apr 28, 2011 8.857 8.870 8.857 8.857 95,150 +0.00(+0.00%)
Apr 27, 2011 8.857 8.861 8.857 8.857 114,632 +0.00(+0.00%)
Apr 26, 2011 8.857 8.866 8.857 8.857 145,230 +0.00(+0.00%)
Apr 25, 2011 8.870 8.870 8.857 8.857 171,179 -0.00(-0.05%)
Apr 21, 2011 8.874 8.874 8.857 8.861 133,370 -0.01(-0.15%)
Apr 20, 2011 8.874 8.883 8.861 8.874 210,649 +0.01(+0.10%)
Apr 19, 2011 8.866 8.870 8.857 8.866 167,561 +0.01(+0.10%)
Apr 18, 2011 8.874 8.874 8.857 8.857 378,358 -0.02(-0.20%)
Apr 15, 2011 8.861 8.874 8.857 8.874 98,784 +0.02(+0.20%)
Apr 14, 2011 8.857 8.861 8.857 8.857 88,098 +0.00(+0.00%)
Apr 13, 2011 8.870 8.879 8.857 8.857 82,936 +0.00(+0.00%)
Apr 12, 2011 8.879 8.888 8.857 8.857 150,999 -0.01(-0.15%)
Apr 11, 2011 8.888 8.897 8.866 8.870 168,491 -0.00(-0.05%)
Apr 08, 2011 8.901 8.901 8.861 8.874 185,037 +0.00(+0.00%)
Apr 07, 2011 8.879 8.888 8.861 8.874 209,949 +0.01(+0.10%)
Apr 06, 2011 8.874 8.919 8.861 8.866 290,675 -0.00(-0.05%)
Apr 05, 2011 8.866 8.874 8.857 8.870 251,640 +0.00(+0.05%)
Apr 04, 2011 8.874 8.879 8.861 8.866 204,512 +0.00(+0.05%)
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.