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 )

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 (%)
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%)
Feb 01, 2012 6.911 6.996 6.911 6.982 543,246 +0.10(+1.48%)
Jan 31, 2012 6.814 6.898 6.774 6.880 639,455 +0.08(+1.17%)
Jan 30, 2012 6.708 6.827 6.641 6.801 712,763 +0.08(+1.19%)
Jan 27, 2012 6.708 6.770 6.681 6.721 289,546 +0.01(+0.20%)
Jan 26, 2012 6.690 6.796 6.646 6.708 469,113 +0.03(+0.40%)
Jan 25, 2012 6.517 6.681 6.460 6.681 561,538 +0.18(+2.72%)
Jan 24, 2012 6.504 6.544 6.473 6.504 314,178 -0.02(-0.27%)
Jan 23, 2012 6.504 6.553 6.482 6.522 391,554 +0.06(+0.96%)
Jan 20, 2012 6.495 6.522 6.438 6.460 487,150 -0.05(-0.75%)
Jan 19, 2012 6.482 6.522 6.460 6.509 407,039 +0.05(+0.82%)
Jan 18, 2012 6.340 6.455 6.340 6.455 260,584 +0.10(+1.53%)
Jan 17, 2012 6.385 6.411 6.345 6.358 330,941 +0.04(+0.56%)
Jan 13, 2012 6.278 6.334 6.247 6.323 425,489 -0.03(-0.49%)
Jan 12, 2012 6.362 6.367 6.309 6.354 332,206 -0.00(-0.07%)
Jan 11, 2012 6.336 6.367 6.292 6.358 483,715 +0.01(+0.14%)
Jan 10, 2012 6.292 6.371 6.292 6.349 501,808 +0.10(+1.56%)
Jan 09, 2012 6.199 6.252 6.190 6.252 428,802 +0.07(+1.15%)
Jan 06, 2012 6.199 6.216 6.159 6.181 578,466 +0.00(+0.00%)
Jan 05, 2012 6.137 6.212 6.070 6.181 557,649 +0.05(+0.79%)
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.