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: 4:10 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 29, 2012 5.792 6.182 5.792 5.907 992,705 +0.23(+3.97%)
Jun 28, 2012 5.633 5.682 5.589 5.682 448,948 +0.03(+0.47%)
Jun 27, 2012 5.606 5.686 5.606 5.655 367,527 +0.05(+0.95%)
Jun 26, 2012 5.593 5.611 5.544 5.602 565,012 +0.04(+0.64%)
Jun 25, 2012 5.597 5.597 5.491 5.566 489,632 -0.08(-1.41%)
Jun 22, 2012 5.726 5.726 5.637 5.646 416,575 -0.06(-1.01%)
Jun 21, 2012 5.792 5.837 5.690 5.704 426,125 -0.12(-1.98%)
Jun 20, 2012 5.792 5.837 5.757 5.819 316,454 +0.02(+0.38%)
Jun 19, 2012 5.775 5.819 5.757 5.797 344,623 +0.08(+1.32%)
Jun 18, 2012 5.726 5.752 5.686 5.721 284,880 -0.01(-0.23%)
Jun 15, 2012 5.797 5.810 5.713 5.735 321,262 -0.06(-0.99%)
Jun 14, 2012 5.752 5.801 5.677 5.792 435,013 +0.06(+1.00%)
Jun 13, 2012 5.726 5.792 5.708 5.735 403,105 -0.15(-2.48%)
Jun 12, 2012 5.823 5.894 5.797 5.881 334,450 +0.06(+0.99%)
Jun 11, 2012 5.956 5.956 5.819 5.823 393,135 -0.11(-1.79%)
Jun 08, 2012 5.863 5.934 5.811 5.930 325,110 +0.04(+0.68%)
Jun 07, 2012 5.899 5.956 5.868 5.890 360,096 +0.05(+0.83%)
Jun 06, 2012 5.730 5.872 5.730 5.841 266,871 +0.13(+2.33%)
Jun 05, 2012 5.606 5.713 5.606 5.708 535,922 +0.06(+1.10%)
Jun 04, 2012 5.673 5.713 5.606 5.646 340,054 -0.05(-0.93%)
Jun 01, 2012 5.730 5.735 5.673 5.699 392,166 -0.10(-1.68%)
May 31, 2012 5.845 5.845 5.726 5.797 361,801 -0.03(-0.57%)
May 30, 2012 5.868 5.872 5.814 5.830 313,855 -0.08(-1.39%)
May 29, 2012 5.845 5.930 5.845 5.912 301,760 +0.10(+1.68%)
May 25, 2012 5.744 5.828 5.721 5.814 428,539 +0.10(+1.70%)
May 24, 2012 5.748 5.748 5.668 5.717 468,195 +0.01(+0.16%)
May 23, 2012 5.779 5.779 5.611 5.708 924,160 -0.09(-1.60%)
May 22, 2012 5.801 5.854 5.766 5.801 487,132 -0.03(-0.46%)
May 21, 2012 5.571 5.837 5.571 5.828 507,300 +0.25(+4.44%)
May 18, 2012 5.704 5.761 5.540 5.580 472,562 -0.14(-2.40%)
May 17, 2012 5.779 5.799 5.717 5.717 464,056 -0.07(-1.22%)
May 16, 2012 5.854 5.883 5.779 5.788 559,513 -0.05(-0.87%)
May 15, 2012 5.930 5.932 5.832 5.839 345,201 -0.10(-1.75%)
May 14, 2012 5.996 6.009 5.930 5.943 315,928 -0.08(-1.40%)
May 11, 2012 6.045 6.049 6.023 6.027 278,643 -0.04(-0.66%)
May 10, 2012 6.133 6.133 6.067 6.067 234,313 -0.01(-0.22%)
May 09, 2012 6.093 6.107 6.045 6.080 515,041 -0.07(-1.15%)
May 08, 2012 6.151 6.164 6.085 6.151 528,800 -0.08(-1.28%)
May 07, 2012 6.200 6.235 6.186 6.231 349,837 -0.02(-0.35%)
May 04, 2012 6.297 6.315 6.209 6.253 336,328 -0.09(-1.47%)
May 03, 2012 6.359 6.368 6.310 6.346 433,588 -0.04(-0.56%)
May 02, 2012 6.381 6.381 6.314 6.381 427,441 -0.02(-0.35%)
May 01, 2012 6.302 6.421 6.302 6.403 473,465 +0.09(+1.47%)
Apr 30, 2012 6.333 6.333 6.271 6.310 515,851 -0.00(-0.07%)
Apr 27, 2012 6.315 6.319 6.257 6.315 528,569 +0.03(+0.49%)
Apr 26, 2012 6.178 6.292 6.173 6.284 437,969 +0.05(+0.85%)
Apr 25, 2012 6.195 6.248 6.164 6.231 673,847 +0.07(+1.08%)
Apr 24, 2012 6.173 6.191 6.138 6.164 585,848 -0.02(-0.36%)
Apr 23, 2012 6.226 6.231 6.164 6.186 418,465 -0.08(-1.34%)
Apr 20, 2012 6.302 6.346 6.257 6.271 493,380 -0.02(-0.35%)
Apr 19, 2012 6.328 6.357 6.288 6.293 447,501 -0.04(-0.56%)
Apr 18, 2012 6.341 6.346 6.284 6.328 355,624 -0.02(-0.35%)
Apr 17, 2012 6.310 6.364 6.297 6.350 530,758 +0.05(+0.84%)
Apr 16, 2012 6.412 6.430 6.297 6.297 791,539 -0.10(-1.59%)
Apr 13, 2012 6.421 6.465 6.392 6.399 556,876 -0.03(-0.48%)
Apr 12, 2012 6.355 6.461 6.355 6.430 807,868 +0.06(+0.90%)
Apr 11, 2012 6.448 6.457 6.346 6.372 584,618 -0.02(-0.28%)
Apr 10, 2012 6.465 6.488 6.359 6.390 365,576 -0.08(-1.30%)
Apr 09, 2012 6.501 6.523 6.470 6.474 344,038 -0.08(-1.22%)
Apr 05, 2012 6.598 6.660 6.545 6.554 316,892 -0.08(-1.20%)
Apr 04, 2012 6.643 6.691 6.629 6.634 353,089 -0.08(-1.25%)
Apr 03, 2012 6.744 6.762 6.709 6.718 329,450 -0.06(-0.85%)
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.