Skip to main content

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

Historical Prices

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.