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 )

9.435 -0.035 (-0.37%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 23, 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 (%)
May 31, 2012 5.878 5.878 5.758 5.829 359,778 -0.03(-0.57%)
May 30, 2012 5.901 5.905 5.847 5.863 312,100 -0.08(-1.39%)
May 29, 2012 5.878 5.963 5.878 5.945 300,073 +0.10(+1.68%)
May 25, 2012 5.776 5.860 5.754 5.847 426,143 +0.10(+1.70%)
May 24, 2012 5.780 5.780 5.700 5.749 465,577 +0.01(+0.16%)
May 23, 2012 5.811 5.811 5.642 5.740 918,993 -0.09(-1.60%)
May 22, 2012 5.834 5.887 5.798 5.834 484,408 -0.03(-0.46%)
May 21, 2012 5.602 5.869 5.602 5.860 504,463 +0.25(+4.44%)
May 18, 2012 5.736 5.794 5.571 5.611 469,920 -0.14(-2.40%)
May 17, 2012 5.811 5.832 5.749 5.749 461,461 -0.07(-1.22%)
May 16, 2012 5.887 5.916 5.811 5.820 556,385 -0.05(-0.87%)
May 15, 2012 5.963 5.966 5.865 5.872 343,271 -0.10(-1.75%)
May 14, 2012 6.030 6.043 5.963 5.976 314,162 -0.08(-1.40%)
May 11, 2012 6.079 6.083 6.056 6.061 277,085 -0.04(-0.66%)
May 10, 2012 6.168 6.168 6.101 6.101 233,003 -0.01(-0.22%)
May 09, 2012 6.128 6.141 6.079 6.114 512,161 -0.07(-1.15%)
May 08, 2012 6.186 6.199 6.119 6.186 525,843 -0.08(-1.28%)
May 07, 2012 6.235 6.270 6.221 6.266 347,881 -0.02(-0.35%)
May 04, 2012 6.333 6.350 6.243 6.288 334,448 -0.09(-1.47%)
May 03, 2012 6.395 6.404 6.346 6.381 431,164 -0.04(-0.56%)
May 02, 2012 6.417 6.417 6.350 6.417 425,052 -0.02(-0.35%)
May 01, 2012 6.337 6.457 6.337 6.439 470,818 +0.09(+1.47%)
Apr 30, 2012 6.368 6.368 6.306 6.346 512,967 -0.00(-0.07%)
Apr 27, 2012 6.350 6.355 6.292 6.350 525,614 +0.03(+0.49%)
Apr 26, 2012 6.212 6.328 6.208 6.319 435,520 +0.05(+0.85%)
Apr 25, 2012 6.230 6.284 6.199 6.266 670,080 +0.07(+1.08%)
Apr 24, 2012 6.208 6.226 6.172 6.199 582,573 -0.02(-0.36%)
Apr 23, 2012 6.261 6.266 6.199 6.221 416,126 -0.08(-1.34%)
Apr 20, 2012 6.337 6.381 6.292 6.306 490,622 -0.02(-0.35%)
Apr 19, 2012 6.364 6.393 6.324 6.328 444,999 -0.04(-0.56%)
Apr 18, 2012 6.377 6.381 6.319 6.364 353,636 -0.02(-0.35%)
Apr 17, 2012 6.346 6.399 6.333 6.386 527,790 +0.05(+0.84%)
Apr 16, 2012 6.448 6.466 6.333 6.333 787,114 -0.10(-1.59%)
Apr 13, 2012 6.457 6.502 6.428 6.435 553,762 -0.03(-0.48%)
Apr 12, 2012 6.390 6.497 6.390 6.466 803,351 +0.06(+0.90%)
Apr 11, 2012 6.484 6.493 6.381 6.408 581,349 -0.02(-0.28%)
Apr 10, 2012 6.502 6.524 6.395 6.426 363,532 -0.08(-1.30%)
Apr 09, 2012 6.537 6.560 6.506 6.511 342,114 -0.08(-1.22%)
Apr 05, 2012 6.635 6.698 6.582 6.591 315,121 -0.08(-1.20%)
Apr 04, 2012 6.680 6.729 6.667 6.671 351,115 -0.08(-1.25%)
Apr 03, 2012 6.782 6.800 6.747 6.756 327,608 -0.06(-0.85%)
Apr 02, 2012 6.742 6.818 6.720 6.813 270,744 +0.08(+1.12%)
Mar 30, 2012 6.724 7.090 6.698 6.738 766,794 +0.07(+1.00%)
Mar 29, 2012 6.698 6.707 6.635 6.671 424,603 -0.05(-0.73%)
Mar 28, 2012 6.760 6.769 6.673 6.720 354,063 -0.04(-0.66%)
Mar 27, 2012 6.769 6.800 6.720 6.764 394,463 -0.01(-0.20%)
Mar 26, 2012 6.818 6.840 6.773 6.778 322,154 +0.00(+0.00%)
Mar 23, 2012 6.658 6.781 6.618 6.778 394,505 +0.15(+2.22%)
Mar 22, 2012 6.711 6.711 6.604 6.631 280,157 -0.11(-1.59%)
Mar 21, 2012 6.698 6.751 6.649 6.738 495,490 +0.01(+0.13%)
Mar 20, 2012 6.787 6.787 6.729 6.729 370,601 -0.09(-1.37%)
Mar 19, 2012 6.871 6.903 6.800 6.822 416,325 -0.05(-0.71%)
Mar 16, 2012 6.854 6.898 6.831 6.871 292,723 +0.03(+0.39%)
Mar 15, 2012 6.796 6.845 6.769 6.845 442,131 +0.05(+0.75%)
Mar 14, 2012 6.903 6.903 6.778 6.794 458,739 -0.11(-1.57%)
Mar 13, 2012 6.854 6.903 6.800 6.903 347,432 -0.08(-1.08%)
Mar 12, 2012 7.000 7.000 6.934 6.978 326,207 -0.03(-0.38%)
Mar 09, 2012 7.014 7.014 6.925 7.005 352,213 +0.08(+1.16%)
Mar 08, 2012 6.952 6.969 6.898 6.925 406,083 +0.02(+0.32%)
Mar 07, 2012 6.898 6.920 6.813 6.903 421,677 +0.07(+1.04%)
Mar 06, 2012 7.023 7.027 6.800 6.831 697,642 -0.25(-3.52%)
Mar 05, 2012 7.174 7.188 7.032 7.081 355,388 -0.11(-1.49%)
Mar 02, 2012 7.214 7.214 7.139 7.188 302,002 -0.04(-0.55%)
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.