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 )

9.340 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 29, 2012 7.237 7.272 7.165 7.201 876,981 -0.04(-0.49%)
Feb 28, 2012 7.183 7.237 7.139 7.237 679,752 +0.08(+1.12%)
Feb 27, 2012 7.134 7.170 7.067 7.156 443,688 +0.02(+0.33%)
Feb 24, 2012 7.112 7.179 7.107 7.133 538,389 +0.02(+0.24%)
Feb 23, 2012 7.058 7.134 7.023 7.116 537,020 +0.08(+1.14%)
Feb 22, 2012 6.952 7.063 6.952 7.036 462,164 +0.08(+1.22%)
Feb 21, 2012 6.943 7.000 6.929 6.952 478,970 +0.03(+0.39%)
Feb 17, 2012 6.947 6.960 6.907 6.925 332,344 -0.00(-0.06%)
Feb 16, 2012 6.983 6.992 6.916 6.929 620,509 -0.02(-0.26%)
Feb 15, 2012 7.018 7.018 6.934 6.947 493,076 -0.02(-0.30%)
Feb 14, 2012 7.036 7.063 6.943 6.968 455,153 -0.10(-1.41%)
Feb 13, 2012 7.063 7.081 7.005 7.067 371,684 +0.06(+0.83%)
Feb 10, 2012 7.098 7.098 6.983 7.009 587,037 -0.11(-1.56%)
Feb 09, 2012 7.116 7.147 7.079 7.121 494,269 +0.03(+0.38%)
Feb 08, 2012 7.121 7.121 7.060 7.094 384,849 -0.01(-0.13%)
Feb 07, 2012 7.041 7.112 7.005 7.103 589,325 +0.04(+0.50%)
Feb 06, 2012 7.076 7.085 7.014 7.067 438,491 -0.03(-0.44%)
Feb 03, 2012 7.090 7.223 7.076 7.098 557,398 +0.04(+0.63%)
Feb 02, 2012 7.023 7.156 7.023 7.054 656,961 +0.03(+0.45%)
Feb 01, 2012 6.952 7.036 6.952 7.023 540,116 +0.10(+1.48%)
Jan 31, 2012 6.854 6.938 6.813 6.920 635,770 +0.08(+1.17%)
Jan 30, 2012 6.747 6.867 6.680 6.840 708,656 +0.08(+1.19%)
Jan 27, 2012 6.747 6.809 6.720 6.760 287,877 +0.01(+0.20%)
Jan 26, 2012 6.729 6.836 6.684 6.747 466,410 +0.03(+0.40%)
Jan 25, 2012 6.555 6.720 6.497 6.720 558,303 +0.18(+2.72%)
Jan 24, 2012 6.542 6.582 6.511 6.542 312,367 -0.02(-0.27%)
Jan 23, 2012 6.542 6.591 6.520 6.560 389,298 +0.06(+0.96%)
Jan 20, 2012 6.533 6.560 6.475 6.497 484,343 -0.05(-0.75%)
Jan 19, 2012 6.520 6.560 6.497 6.546 404,693 +0.05(+0.82%)
Jan 18, 2012 6.377 6.493 6.377 6.493 259,083 +0.10(+1.53%)
Jan 17, 2012 6.422 6.448 6.381 6.395 329,034 +0.04(+0.56%)
Jan 13, 2012 6.315 6.370 6.284 6.359 423,037 -0.03(-0.49%)
Jan 12, 2012 6.399 6.404 6.346 6.390 330,291 -0.00(-0.07%)
Jan 11, 2012 6.373 6.404 6.328 6.395 480,928 +0.01(+0.14%)
Jan 10, 2012 6.328 6.408 6.328 6.386 498,917 +0.10(+1.56%)
Jan 09, 2012 6.235 6.288 6.226 6.288 426,332 +0.07(+1.15%)
Jan 06, 2012 6.235 6.252 6.194 6.217 575,133 +0.00(+0.00%)
Jan 05, 2012 6.172 6.248 6.105 6.217 554,436 +0.05(+0.79%)
Jan 04, 2012 6.092 6.168 6.065 6.168 380,877 +0.25(+4.29%)
Dec 30, 2011 5.917 5.941 5.874 5.914 1,422,181 +0.04(+0.68%)
Dec 29, 2011 5.816 5.878 5.816 5.874 896,537 +0.07(+1.15%)
Dec 28, 2011 5.950 5.950 5.798 5.807 1,066,679 -0.11(-1.88%)
Dec 27, 2011 5.932 5.972 5.878 5.918 1,530,139 -0.04(-0.60%)
Dec 23, 2011 5.923 5.994 5.914 5.954 768,045 +0.10(+1.67%)
Dec 21, 2011 5.843 5.918 5.816 5.856 1,009,170 +0.00(+0.00%)
Dec 20, 2011 5.762 5.932 5.762 5.856 1,024,981 +0.14(+2.41%)
Dec 19, 2011 5.825 5.834 5.691 5.718 841,627 -0.08(-1.46%)
Dec 16, 2011 5.776 5.905 5.771 5.803 582,389 -0.12(-1.96%)
Dec 15, 2011 5.985 6.012 5.914 5.918 585,344 -0.03(-0.45%)
Dec 14, 2011 6.114 6.132 5.914 5.945 660,372 -0.17(-2.84%)
Dec 13, 2011 6.252 6.292 6.114 6.119 477,721 -0.12(-1.86%)
Dec 12, 2011 6.252 6.252 6.151 6.235 484,063 -0.09(-1.41%)
Dec 09, 2011 6.235 6.341 6.235 6.324 501,174 +0.08(+1.28%)
Dec 08, 2011 6.404 6.435 6.239 6.243 644,469 -0.17(-2.71%)
Dec 07, 2011 6.381 6.439 6.346 6.417 425,501 +0.01(+0.21%)
Dec 06, 2011 6.373 6.422 6.355 6.404 789,128 -0.01(-0.14%)
Dec 05, 2011 6.466 6.502 6.395 6.413 790,080 +0.00(+0.00%)
Dec 02, 2011 6.560 6.564 6.404 6.413 539,346 -0.04(-0.55%)
Dec 01, 2011 6.537 6.537 6.439 6.448 714,228 -0.08(-1.23%)
Nov 30, 2011 6.457 6.555 6.457 6.528 438,761 +0.24(+3.82%)
Nov 29, 2011 6.217 6.333 6.217 6.288 315,632 +0.05(+0.79%)
Nov 28, 2011 6.257 6.306 6.190 6.239 670,670 +0.11(+1.74%)
Nov 25, 2011 6.181 6.243 6.132 6.132 109,917 -0.06(-0.91%)
Nov 23, 2011 6.235 6.315 6.154 6.188 482,713 -0.11(-1.73%)
Nov 22, 2011 6.471 6.471 6.288 6.297 498,630 -0.24(-3.74%)
Nov 21, 2011 6.333 6.555 6.275 6.542 947,024 +0.11(+1.66%)
Nov 18, 2011 6.435 6.457 6.324 6.435 710,008 +0.01(+0.14%)
Nov 17, 2011 6.649 6.649 6.413 6.426 423,091 -0.21(-3.15%)
Nov 16, 2011 6.626 6.698 6.600 6.635 384,948 +0.00(+0.00%)
Nov 15, 2011 6.622 6.702 6.598 6.635 542,694 -0.01(-0.20%)
Nov 14, 2011 6.613 6.658 6.572 6.649 445,468 +0.05(+0.81%)
Nov 11, 2011 6.569 6.667 6.569 6.595 359,744 +0.05(+0.82%)
Nov 10, 2011 6.577 6.644 6.524 6.542 631,674 +0.00(+0.07%)
Nov 09, 2011 6.635 6.689 6.524 6.537 435,990 -0.23(-3.36%)
Nov 08, 2011 6.729 6.787 6.715 6.764 568,837 +0.05(+0.73%)
Nov 07, 2011 6.613 6.724 6.582 6.715 595,471 +0.09(+1.41%)
Nov 04, 2011 6.600 6.675 6.591 6.622 311,292 -0.00(-0.07%)
Nov 03, 2011 6.644 6.711 6.577 6.626 445,219 +0.04(+0.54%)
Nov 02, 2011 6.582 6.684 6.546 6.591 544,369 +0.04(+0.54%)
Nov 01, 2011 6.417 6.577 6.417 6.555 235,345 -0.10(-1.54%)
Oct 31, 2011 6.773 6.773 6.653 6.658 268,548 -0.19(-2.80%)
Oct 28, 2011 6.720 6.876 6.658 6.849 340,437 +0.12(+1.83%)
Oct 27, 2011 6.591 6.769 6.591 6.726 464,023 +0.26(+3.95%)
Oct 26, 2011 6.457 6.493 6.279 6.471 561,725 +0.15(+2.38%)
Oct 25, 2011 6.422 6.471 6.306 6.320 492,780 -0.15(-2.32%)
Oct 24, 2011 6.413 6.502 6.413 6.471 607,788 +0.06(+0.97%)
Oct 21, 2011 6.422 6.515 6.377 6.408 622,865 +0.03(+0.42%)
Oct 20, 2011 6.404 6.457 6.337 6.381 329,993 -0.10(-1.51%)
Oct 19, 2011 6.493 6.546 6.422 6.479 518,092 -0.03(-0.41%)
Oct 18, 2011 6.355 6.524 6.301 6.506 354,620 +0.12(+1.88%)
Oct 17, 2011 6.457 6.457 6.284 6.386 372,308 -0.09(-1.44%)
Oct 14, 2011 6.408 6.479 6.333 6.479 365,890 +0.20(+3.26%)
Oct 13, 2011 6.355 6.355 6.128 6.275 639,383 -0.05(-0.77%)
Oct 12, 2011 6.306 6.462 6.306 6.324 766,558 +0.04(+0.71%)
Oct 11, 2011 6.341 6.404 6.266 6.279 466,828 -0.07(-1.12%)
Oct 10, 2011 6.248 6.475 6.248 6.350 636,437 +0.15(+2.44%)
Oct 07, 2011 6.341 6.341 6.168 6.199 444,738 +0.06(+1.02%)
Oct 06, 2011 6.074 6.190 6.043 6.137 728,485 +0.28(+4.79%)
Oct 05, 2011 5.575 5.874 5.575 5.856 718,640 +0.32(+5.86%)
Oct 04, 2011 5.344 5.562 5.241 5.532 1,165,238 -0.15(-2.57%)
Oct 03, 2011 5.834 5.990 5.629 5.678 616,409 -0.31(-5.20%)
Sep 30, 2011 6.350 6.386 5.990 5.990 519,468 -0.19(-3.03%)
Sep 29, 2011 6.346 6.368 6.137 6.177 385,507 -0.14(-2.19%)
Sep 28, 2011 6.279 6.413 6.088 6.315 1,149,816 +0.00(+0.00%)
Sep 27, 2011 6.457 6.471 6.279 6.315 645,478 +0.11(+1.79%)
Sep 26, 2011 6.030 6.214 5.901 6.203 610,535 +0.14(+2.38%)
Sep 23, 2011 6.346 6.346 6.034 6.059 804,220 -0.21(-3.36%)
Sep 22, 2011 6.528 6.591 6.150 6.270 758,932 -0.41(-6.07%)
Sep 21, 2011 6.862 6.862 6.671 6.675 347,775 -0.16(-2.37%)
Sep 20, 2011 6.956 7.027 6.769 6.838 339,602 -0.06(-0.81%)
Sep 19, 2011 6.876 6.925 6.698 6.894 446,465 -0.04(-0.64%)
Sep 16, 2011 6.840 7.009 6.840 6.938 382,795 -0.01(-0.19%)
Sep 15, 2011 6.965 7.018 6.894 6.952 488,437 +0.00(+0.00%)
Sep 14, 2011 6.983 7.014 6.827 6.952 391,341 +0.00(+0.06%)
Sep 13, 2011 6.929 6.981 6.831 6.947 277,503 -0.16(-2.31%)
Sep 12, 2011 7.170 7.299 7.000 7.112 335,649 -0.07(-0.94%)
Sep 09, 2011 7.098 7.330 7.098 7.180 264,153 -0.13(-1.75%)
Sep 08, 2011 7.299 7.437 7.295 7.308 276,400 +0.01(+0.12%)
Sep 07, 2011 7.147 7.383 7.147 7.299 374,998 +0.17(+2.44%)
Sep 06, 2011 7.103 7.201 7.058 7.125 230,645 -0.11(-1.54%)
Sep 02, 2011 7.446 7.459 7.188 7.237 659,932 -0.24(-3.27%)
Sep 01, 2011 7.437 7.526 7.424 7.481 222,148 +0.02(+0.30%)
Aug 31, 2011 7.887 7.887 7.455 7.459 581,484 -0.02(-0.24%)
Aug 30, 2011 7.366 7.508 7.214 7.477 350,984 +0.11(+1.43%)
Aug 29, 2011 7.103 7.397 7.103 7.372 273,106 +0.34(+4.84%)
Aug 26, 2011 7.000 7.188 6.912 7.032 486,039 -0.00(-0.00%)
Aug 25, 2011 7.188 7.214 6.805 7.032 677,454 -0.12(-1.68%)
Aug 24, 2011 7.027 7.203 6.903 7.152 368,473 +0.14(+1.97%)
Aug 23, 2011 6.938 7.014 6.836 7.014 650,407 +0.08(+1.20%)
Aug 22, 2011 7.130 7.156 6.849 6.931 432,547 -0.13(-1.81%)
Aug 19, 2011 7.192 7.410 7.058 7.058 338,005 -0.22(-3.06%)
Aug 18, 2011 7.495 7.533 7.170 7.281 448,037 -0.34(-4.44%)
Aug 17, 2011 7.620 7.780 7.428 7.620 553,547 +0.02(+0.29%)
Aug 16, 2011 7.557 7.668 7.437 7.597 587,960 -0.05(-0.70%)
Aug 15, 2011 7.392 7.784 7.379 7.651 710,700 +0.29(+4.00%)
Aug 12, 2011 7.245 7.370 7.192 7.357 456,817 +0.23(+3.25%)
Aug 11, 2011 6.800 7.174 6.769 7.125 912,485 +0.31(+4.58%)
Aug 10, 2011 6.609 6.903 6.569 6.813 633,183 +0.16(+2.41%)
Aug 09, 2011 6.858 6.747 6.186 6.653 925,505 +0.23(+3.53%)
Aug 08, 2011 6.858 6.978 6.413 6.426 1,265,033 -1.01(-13.59%)
Aug 05, 2011 7.517 7.588 7.081 7.437 1,146,890 -0.04(-0.54%)
Aug 04, 2011 8.755 8.764 7.317 7.477 1,204,318 -0.65(-7.94%)
Aug 03, 2011 8.127 8.127 7.677 8.122 585,083 +0.01(+0.16%)
Aug 02, 2011 8.167 8.207 7.976 8.109 553,810 -0.06(-0.71%)
Aug 01, 2011 8.212 8.279 8.113 8.167 259,786 -0.01(-0.11%)
Jul 29, 2011 7.780 8.195 7.704 8.176 1,060,178 +0.31(+3.90%)
Jul 28, 2011 8.016 8.087 7.864 7.869 335,688 -0.16(-2.05%)
Jul 27, 2011 8.216 8.261 8.016 8.034 262,880 -0.17(-2.10%)
Jul 26, 2011 8.158 8.212 8.069 8.206 439,774 +0.02(+0.26%)
Jul 25, 2011 8.305 8.385 8.158 8.185 227,259 -0.13(-1.61%)
Jul 22, 2011 8.283 8.328 8.283 8.319 281,195 +0.00(+0.00%)
Jul 21, 2011 8.421 8.452 8.283 8.319 354,813 -0.10(-1.22%)
Jul 20, 2011 8.417 8.426 8.283 8.421 270,755 +0.05(+0.64%)
Jul 19, 2011 8.314 8.452 8.234 8.368 501,933 +0.06(+0.66%)
Jul 18, 2011 8.336 8.372 8.194 8.312 178,384 -0.05(-0.61%)
Jul 15, 2011 8.385 8.394 8.296 8.363 144,968 -0.00(-0.03%)
Jul 14, 2011 8.394 8.394 8.283 8.366 186,888 +0.01(+0.09%)
Jul 13, 2011 8.341 8.417 8.341 8.359 214,190 +0.03(+0.37%)
Jul 12, 2011 8.310 8.328 8.283 8.328 138,979 -0.01(-0.11%)
Jul 11, 2011 8.372 8.372 8.239 8.336 219,810 -0.18(-2.09%)
Jul 08, 2011 8.466 8.568 8.421 8.515 182,345 +0.03(+0.31%)
Jul 07, 2011 8.443 8.528 8.430 8.488 245,686 +0.05(+0.58%)
Jul 06, 2011 8.292 8.448 8.292 8.439 159,189 +0.08(+1.01%)
Jul 05, 2011 8.310 8.394 8.256 8.354 146,895 +0.04(+0.43%)
Jul 01, 2011 8.279 8.323 8.194 8.319 119,016 +0.05(+0.65%)
Jun 30, 2011 8.479 8.479 8.252 8.265 261,245 +0.10(+1.20%)
Jun 29, 2011 8.060 8.171 8.060 8.167 267,317 +0.12(+1.44%)
Jun 28, 2011 8.025 8.105 8.025 8.051 159,708 +0.03(+0.39%)
Jun 27, 2011 8.149 8.314 8.007 8.020 234,301 -0.09(-1.11%)
Jun 24, 2011 8.096 8.163 8.047 8.111 132,108 +0.01(+0.18%)
Jun 23, 2011 8.203 8.203 7.949 8.096 249,281 -0.11(-1.30%)
Jun 22, 2011 8.247 8.247 8.118 8.203 149,931 -0.11(-1.34%)
Jun 21, 2011 8.105 8.336 8.038 8.314 232,888 +0.27(+3.32%)
Jun 20, 2011 7.931 8.051 7.930 8.047 146,827 +0.14(+1.80%)
Jun 17, 2011 7.949 8.181 7.793 7.904 262,548 -0.03(-0.39%)
Jun 16, 2011 7.807 7.994 7.798 7.936 347,248 +0.02(+0.23%)
Jun 15, 2011 8.020 8.029 7.744 7.918 383,282 -0.13(-1.60%)
Jun 14, 2011 7.967 8.074 7.951 8.047 255,097 +0.07(+0.89%)
Jun 13, 2011 7.994 8.083 7.962 7.976 235,740 -0.24(-2.98%)
Jun 10, 2011 8.265 8.323 8.172 8.221 329,225 -0.04(-0.52%)
Jun 09, 2011 8.305 8.345 8.069 8.263 304,665 -0.03(-0.37%)
Jun 08, 2011 8.399 8.399 8.247 8.294 172,952 -0.07(-0.86%)
Jun 07, 2011 8.363 8.385 8.234 8.366 179,691 -0.03(-0.39%)
Jun 06, 2011 8.399 8.434 8.328 8.399 217,035 +0.03(+0.32%)
Jun 03, 2011 8.466 8.466 8.372 8.372 131,394 +0.20(+2.51%)
May 24, 2011 8.292 8.377 8.129 8.167 539,975 -0.09(-1.08%)
May 23, 2011 8.475 8.475 8.092 8.256 562,273 -0.23(-2.73%)
May 20, 2011 8.506 8.550 8.417 8.488 183,048 -0.06(-0.73%)
May 19, 2011 8.595 8.639 8.506 8.550 163,833 -0.04(-0.47%)
May 18, 2011 8.434 8.621 8.385 8.590 183,778 +0.16(+1.85%)
May 17, 2011 8.417 8.439 8.328 8.434 407,804 -0.08(-0.89%)
May 16, 2011 8.506 8.528 8.394 8.510 290,837 -0.04(-0.47%)
May 13, 2011 8.933 8.933 8.524 8.550 675,204 -0.36(-4.02%)
May 12, 2011 8.906 8.920 8.906 8.909 844,508 +0.00(+0.02%)
May 11, 2011 8.906 8.911 8.906 8.906 795,254 +0.00(+0.00%)
May 10, 2011 8.906 8.911 8.906 8.906 216,772 +0.00(+0.00%)
May 09, 2011 8.906 8.911 8.906 8.906 479,268 +0.00(+0.00%)
May 06, 2011 8.906 8.911 8.906 8.906 520,263 +0.00(+0.00%)
May 05, 2011 8.906 8.920 8.906 8.906 544,587 -0.00(-0.00%)
May 04, 2011 8.906 8.920 8.906 8.907 2,040,646 +0.00(+0.00%)
May 03, 2011 8.906 8.920 8.906 8.906 268,020 +0.00(+0.00%)
May 02, 2011 8.906 8.906 8.906 8.906 57,854 -0.01(-0.10%)
Apr 29, 2011 8.911 8.915 8.905 8.915 109,562 +0.01(+0.10%)
Apr 28, 2011 8.906 8.920 8.906 8.906 94,618 +0.00(+0.00%)
Apr 27, 2011 8.906 8.911 8.906 8.906 113,991 +0.00(+0.00%)
Apr 26, 2011 8.906 8.915 8.906 8.906 144,418 +0.00(+0.00%)
Apr 25, 2011 8.920 8.920 8.906 8.906 170,222 -0.00(-0.05%)
Apr 21, 2011 8.924 8.924 8.906 8.911 132,624 -0.01(-0.15%)
Apr 20, 2011 8.924 8.933 8.911 8.924 209,472 +0.01(+0.10%)
Apr 19, 2011 8.915 8.920 8.906 8.915 166,624 +0.01(+0.10%)
Apr 18, 2011 8.924 8.924 8.906 8.906 376,242 -0.02(-0.20%)
Apr 15, 2011 8.911 8.924 8.907 8.924 98,231 +0.02(+0.20%)
Apr 14, 2011 8.906 8.911 8.906 8.906 87,605 +0.00(+0.00%)
Apr 13, 2011 8.920 8.929 8.906 8.906 82,472 +0.00(+0.00%)
Apr 12, 2011 8.929 8.938 8.906 8.906 150,155 -0.01(-0.15%)
Apr 11, 2011 8.938 8.947 8.915 8.920 167,549 -0.00(-0.05%)
Apr 08, 2011 8.951 8.951 8.911 8.924 184,003 +0.00(+0.00%)
Apr 07, 2011 8.929 8.938 8.911 8.924 208,776 +0.01(+0.10%)
Apr 06, 2011 8.924 8.969 8.911 8.915 289,050 -0.00(-0.05%)
Apr 05, 2011 8.915 8.924 8.906 8.920 250,233 +0.00(+0.05%)
Apr 04, 2011 8.924 8.929 8.911 8.915 203,368 +0.00(+0.05%)
Apr 01, 2011 8.915 8.920 8.906 8.911 215,005 +0.00(+0.00%)
Mar 31, 2011 8.915 8.929 8.906 8.911 313,353 -0.00(-0.04%)
Mar 30, 2011 8.662 8.920 8.662 8.915 269,455 +0.00(+0.04%)
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.