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 )

9.490 +0.040 (+0.42%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 20, 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 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%)
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.