BlackRock Commodities Income Inv Trust (BRCI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BlackRock Commodities Income Inv Trust

Date Open High Low Close* Volume
10/11/2009 121.50p 122.50p 120.25p 120.25p 41057
09/11/2009 120.00p 120.00p 120.00p 120.00p 53711
06/11/2009 116.50p 117.75p 116.50p 117.75p 20723
05/11/2009 118.00p 118.00p 117.25p 117.25p 14564
04/11/2009 117.00p 119.00p 117.00p 117.75p 52385
03/11/2009 116.50p 116.75p 116.50p 116.50p 74462
02/11/2009 119.00p 120.00p 118.50p 118.50p 34846
30/10/2009 119.00p 119.00p 116.00p 117.50p 33883
29/10/2009 117.00p 119.50p 117.00p 119.50p 104882
28/10/2009 125.50p 125.50p 120.50p 120.50p 83305
27/10/2009 125.75p 126.75p 125.75p 126.75p 71709
26/10/2009 127.00p 127.00p 125.75p 125.75p 78003
23/10/2009 123.50p 125.75p 123.50p 125.25p 47560
22/10/2009 125.50p 125.50p 124.50p 124.50p 69220
21/10/2009 128.00p 128.00p 126.50p 126.50p 83744
20/10/2009 124.25p 126.50p 124.25p 126.50p 57096
19/10/2009 124.50p 125.50p 124.25p 124.25p 145208
16/10/2009 122.25p 123.50p 122.25p 123.50p 77787
15/10/2009 121.00p 122.50p 121.00p 122.50p 6437
14/10/2009 121.50p 123.50p 121.50p 123.50p 167559
13/10/2009 121.00p 121.00p 119.75p 119.75p 84944
12/10/2009 119.00p 121.00p 118.00p 121.00p 187252
09/10/2009 121.00p 121.00p 119.00p 119.00p 56743
08/10/2009 120.50p 121.50p 119.50p 120.25p 33722
07/10/2009 119.00p 119.25p 119.00p 119.25p 43808
06/10/2009 118.00p 118.00p 117.75p 117.75p 78597
05/10/2009 116.25p 116.25p 116.25p 116.25p 23362
02/10/2009 115.50p 116.25p 115.00p 116.25p 94712
01/10/2009 117.75p 117.75p 116.75p 116.75p 31223
30/09/2009 119.00p 119.00p 117.75p 117.75p 51938
29/09/2009 117.00p 117.75p 117.00p 117.75p 51286
28/09/2009 116.75p 117.00p 116.75p 117.00p 35718
25/09/2009 115.50p 118.00p 115.50p 116.75p 39782
24/09/2009 118.75p 118.75p 116.75p 116.75p 71332
23/09/2009 119.00p 119.00p 118.75p 118.75p 62109
22/09/2009 118.75p 119.00p 118.75p 119.00p 41854
21/09/2009 117.50p 118.75p 117.50p 118.75p 65960
18/09/2009 118.00p 120.50p 117.00p 117.50p 141260
17/09/2009 120.00p 121.00p 120.00p 121.00p 41734
16/09/2009 113.00p 120.50p 113.00p 120.00p 188726
15/09/2009 111.00p 111.50p 111.00p 111.50p 53457
14/09/2009 111.75p 111.75p 111.00p 111.00p 98080
11/09/2009 112.75p 112.75p 111.75p 111.75p 68129
10/09/2009 113.50p 113.50p 111.50p 111.50p 110915
09/09/2009 112.75p 112.75p 112.25p 112.25p 64081
08/09/2009 113.00p 114.50p 113.00p 112.75p 67313
07/09/2009 108.00p 112.00p 108.00p 111.25p 67276
04/09/2009 106.00p 107.25p 106.00p 107.25p 83004
03/09/2009 107.00p 107.75p 107.00p 107.75p 93108
02/09/2009 107.50p 107.50p 106.50p 106.50p 56315
01/09/2009 108.75p 108.75p 107.50p 107.50p 33400
28/08/2009 107.00p 108.75p 106.25p 108.75p 106910
27/08/2009 110.00p 110.00p 107.00p 107.50p 53608
26/08/2009 109.75p 109.75p 107.25p 108.25p 125172
25/08/2009 108.75p 108.75p 108.50p 108.50p 43223
24/08/2009 109.50p 109.50p 106.50p 108.75p 94410
21/08/2009 107.00p 107.25p 107.00p 107.25p 64761
20/08/2009 104.00p 106.00p 104.00p 106.00p 31166
19/08/2009 103.00p 104.00p 103.00p 104.00p 41439
18/08/2009 105.00p 105.00p 104.00p 105.00p 29373
17/08/2009 105.00p 105.00p 103.50p 105.00p 59118
14/08/2009 107.50p 107.50p 106.25p 106.25p 40160
13/08/2009 107.00p 108.00p 107.00p 107.50p 176937
12/08/2009 109.00p 109.00p 107.25p 107.25p 134881
11/08/2009 109.00p 109.00p 109.00p 109.00p 32596
10/08/2009 109.50p 109.50p 108.00p 108.00p 40150
07/08/2009 107.00p 109.50p 107.00p 108.25p 59894
06/08/2009 109.50p 110.50p 107.50p 110.50p 200200
05/08/2009 111.00p 111.00p 108.50p 108.50p 55795
04/08/2009 111.50p 111.50p 109.50p 109.50p 34980
03/08/2009 108.00p 111.00p 108.00p 110.00p 29648
31/07/2009 109.00p 109.00p 108.75p 108.75p 52413
30/07/2009 110.00p 110.00p 109.00p 109.00p 38849
29/07/2009 107.75p 107.75p 106.00p 107.00p 92227
28/07/2009 109.00p 109.00p 108.25p 108.25p 115851
27/07/2009 108.00p 109.50p 108.00p 109.00p 87309
24/07/2009 105.50p 108.00p 105.50p 107.25p 91205
23/07/2009 104.00p 105.00p 104.00p 104.25p 45829
22/07/2009 104.00p 104.00p 102.75p 102.75p 21375
21/07/2009 101.00p 103.00p 101.00p 102.50p 73201
20/07/2009 99.00p 101.00p 99.00p 99.75p 35577
17/07/2009 98.00p 98.00p 97.25p 97.25p 68726
16/07/2009 96.00p 97.00p 96.00p 96.00p 42967
15/07/2009 97.25p 97.50p 97.00p 97.50p 73382
14/07/2009 95.00p 96.50p 95.00p 96.00p 148918
13/07/2009 94.00p 94.00p 92.50p 92.50p 102683
10/07/2009 97.50p 97.50p 96.00p 96.00p 54936
09/07/2009 97.00p 97.00p 96.50p 96.50p 26770
08/07/2009 96.50p 97.00p 96.50p 97.00p 63821
07/07/2009 97.75p 97.75p 96.50p 96.50p 19703
06/07/2009 100.50p 100.50p 98.50p 99.25p 30352
03/07/2009 99.00p 99.00p 99.00p 99.00p 38
02/07/2009 99.75p 99.75p 99.00p 99.00p 41812
01/07/2009 99.75p 99.75p 99.50p 99.50p 9900
30/06/2009 101.00p 101.00p 99.75p 99.75p 28807
29/06/2009 101.00p 101.00p 99.25p 99.25p 67727
26/06/2009 100.00p 100.50p 100.00p 100.00p 121050
25/06/2009 100.00p 100.00p 98.00p 98.75p 31806
24/06/2009 98.75p 99.25p 98.75p 99.25p 82410
23/06/2009 100.00p 100.00p 98.75p 98.75p 90577
22/06/2009 102.00p 102.00p 99.00p 99.50p 56440
19/06/2009 103.75p 104.00p 101.50p 101.50p 31124
18/06/2009 104.25p 104.50p 103.75p 103.75p 89393
17/06/2009 107.00p 107.75p 103.75p 104.75p 75300
16/06/2009 109.00p 109.00p 108.50p 108.50p 35873
15/06/2009 110.00p 112.00p 108.75p 108.75p 97554
12/06/2009 112.50p 112.50p 111.50p 111.50p 70577
11/06/2009 110.75p 111.00p 110.75p 111.00p 77415
10/06/2009 111.00p 112.00p 110.00p 110.75p 161005
09/06/2009 111.00p 111.00p 110.50p 110.50p 114480
08/06/2009 110.50p 112.50p 110.00p 111.00p 64044
05/06/2009 110.00p 111.00p 110.00p 111.00p 57628
04/06/2009 107.00p 108.00p 107.00p 108.00p 114848
03/06/2009 110.50p 110.50p 108.75p 108.75p 60097
02/06/2009 109.50p 110.00p 109.25p 109.25p 118424
01/06/2009 106.00p 108.00p 104.00p 107.75p 126121
29/05/2009 103.00p 105.50p 103.00p 105.50p 320904
28/05/2009 102.00p 102.00p 100.50p 101.75p 247801
27/05/2009 104.00p 104.00p 101.75p 101.75p 47353
26/05/2009 103.50p 104.00p 103.50p 103.50p 238261
22/05/2009 104.00p 104.75p 103.50p 104.00p 49998
21/05/2009 104.25p 104.50p 104.25p 104.50p 91803
20/05/2009 106.00p 106.50p 105.25p 105.25p 30316
19/05/2009 106.00p 106.50p 105.75p 105.75p 111132
18/05/2009 105.00p 106.00p 104.50p 104.50p 54233
15/05/2009 104.00p 105.00p 104.00p 104.00p 97861
14/05/2009 103.00p 104.00p 103.00p 104.00p 37785
13/05/2009 109.00p 109.00p 105.50p 105.50p 42741
12/05/2009 106.00p 109.00p 104.25p 108.00p 129173
11/05/2009 107.00p 107.00p 103.50p 105.00p 134167
08/05/2009 101.00p 107.00p 101.00p 105.00p 45219
07/05/2009 100.50p 103.00p 99.00p 100.50p 100464
06/05/2009 100.50p 100.50p 98.50p 98.50p 38169
05/05/2009 98.50p 100.50p 98.50p 99.00p 385360
01/05/2009 100.00p 100.00p 99.50p 99.50p 165087
30/04/2009 100.50p 100.50p 100.00p 100.00p 75334
29/04/2009 99.00p 99.00p 97.00p 98.25p 244887
28/04/2009 99.00p 99.00p 97.25p 97.25p 74006
27/04/2009 96.00p 99.00p 96.00p 98.25p 14271
24/04/2009 97.25p 99.00p 96.25p 99.00p 39882
23/04/2009 96.50p 97.25p 96.50p 97.25p 113011
22/04/2009 96.75p 96.75p 96.25p 96.25p 69604
21/04/2009 97.25p 97.25p 97.00p 97.00p 98170
20/04/2009 97.50p 97.50p 97.25p 97.25p 158546
17/04/2009 98.00p 98.00p 97.25p 97.25p 60632
16/04/2009 97.00p 98.00p 97.00p 97.75p 113026
15/04/2009 96.00p 98.00p 96.00p 96.50p 335644
14/04/2009 95.00p 100.00p 95.00p 98.00p 33191
09/04/2009 95.50p 97.00p 95.50p 96.00p 38079
08/04/2009 94.00p 95.00p 94.00p 94.25p 52101
07/04/2009 96.00p 96.00p 95.25p 95.25p 21183
06/04/2009 95.00p 96.50p 94.00p 96.25p 37560
03/04/2009 95.00p 95.00p 94.50p 95.00p 84503
02/04/2009 96.00p 96.50p 95.75p 96.50p 98388
01/04/2009 93.50p 93.75p 92.75p 93.50p 130940
31/03/2009 94.00p 95.50p 94.00p 94.75p 128349
30/03/2009 96.00p 96.00p 93.00p 93.25p 138000
27/03/2009 96.00p 98.00p 96.00p 97.25p 85147
26/03/2009 97.00p 98.00p 97.00p 97.75p 169175
25/03/2009 96.00p 96.00p 95.50p 96.00p 112186
24/03/2009 95.75p 96.00p 95.25p 95.25p 111573
23/03/2009 91.25p 92.50p 91.25p 92.50p 299226
20/03/2009 91.00p 91.00p 90.50p 90.50p 58118
19/03/2009 90.00p 91.50p 89.25p 90.50p 105199
18/03/2009 90.00p 90.00p 88.50p 89.25p 49380
17/03/2009 89.00p 89.50p 88.25p 88.25p 89331
16/03/2009 89.00p 90.50p 87.50p 88.25p 171392
13/03/2009 87.00p 90.00p 87.00p 88.25p 67115
12/03/2009 88.00p 88.00p 87.50p 87.50p 87016
11/03/2009 87.75p 88.00p 87.75p 88.00p 128305
10/03/2009 85.00p 87.00p 85.00p 87.00p 142057
09/03/2009 83.50p 83.75p 83.50p 83.75p 32299
06/03/2009 84.00p 85.50p 83.50p 83.50p 137990
05/03/2009 84.00p 84.00p 80.50p 82.50p 60083
04/03/2009 81.00p 82.00p 81.00p 82.00p 20477
03/03/2009 79.75p 79.75p 79.25p 79.25p 25782
02/03/2009 80.00p 81.50p 79.75p 79.75p 174488
27/02/2009 83.00p 84.00p 82.50p 83.00p 72140
26/02/2009 85.50p 85.50p 84.25p 84.25p 34407
25/02/2009 87.00p 87.00p 84.25p 84.25p 62543
24/02/2009 85.00p 85.50p 84.50p 84.50p 321039
23/02/2009 84.50p 86.00p 84.25p 84.75p 76046
20/02/2009 86.00p 86.00p 85.00p 86.00p 68243
19/02/2009 86.50p 88.00p 86.50p 88.00p 59136
18/02/2009 88.75p 89.50p 85.00p 86.50p 268416
17/02/2009 89.50p 89.50p 89.50p 89.50p 220265
16/02/2009 90.50p 91.50p 89.75p 89.75p 76391
13/02/2009 90.00p 90.50p 89.00p 89.75p 127348
12/02/2009 88.50p 88.50p 87.25p 87.25p 97102
11/02/2009 89.00p 89.00p 88.50p 88.50p 54860
10/02/2009 87.50p 89.00p 87.50p 88.50p 179029
09/02/2009 86.50p 88.50p 86.50p 88.50p 309352
06/02/2009 86.50p 86.50p 85.75p 85.75p 192455
05/02/2009 86.50p 86.50p 86.00p 86.00p 20431
04/02/2009 85.50p 87.50p 85.50p 86.50p 52500
03/02/2009 85.50p 85.50p 84.75p 84.75p 18791
02/02/2009 85.00p 85.50p 85.00p 85.50p 60131
30/01/2009 88.00p 88.00p 87.00p 87.00p 44737
29/01/2009 88.50p 88.50p 85.00p 86.50p 44857
28/01/2009 87.00p 88.00p 87.00p 87.00p 62274

*Close Price adjusted for both dividends and splits