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
27/01/2009 88.00p 88.00p 84.25p 84.25p 38452
26/01/2009 84.00p 88.00p 84.00p 88.00p 62589
23/01/2009 84.00p 84.00p 82.50p 82.50p 16587
22/01/2009 84.00p 84.00p 82.25p 82.25p 40071
21/01/2009 82.00p 84.50p 82.00p 84.00p 108648
20/01/2009 83.00p 86.00p 83.00p 86.00p 108886
19/01/2009 82.50p 83.00p 82.50p 82.50p 37310
16/01/2009 82.75p 83.00p 82.00p 82.00p 101893
15/01/2009 81.00p 83.00p 81.00p 82.50p 156283
14/01/2009 82.50p 83.50p 80.50p 80.50p 144706
13/01/2009 84.00p 84.00p 82.00p 83.50p 144726
12/01/2009 86.25p 86.25p 85.50p 85.50p 49847
09/01/2009 89.00p 89.00p 86.25p 86.25p 78120
08/01/2009 93.00p 94.00p 90.75p 90.75p 28979
07/01/2009 97.00p 101.00p 96.00p 96.00p 262714
06/01/2009 90.00p 99.00p 90.00p 99.00p 268106
05/01/2009 84.50p 90.00p 84.50p 90.00p 83362
02/01/2009 83.00p 84.00p 83.00p 84.00p 39276
31/12/2008 83.00p 83.00p 82.00p 83.00p 45009
30/12/2008 80.00p 82.00p 80.00p 82.00p 97904
29/12/2008 78.00p 80.00p 78.00p 80.00p 51504
24/12/2008 78.00p 78.00p 77.50p 78.00p 18683
23/12/2008 77.00p 77.50p 77.00p 77.50p 31884
22/12/2008 74.00p 76.50p 74.00p 74.00p 38422
19/12/2008 73.00p 76.00p 72.75p 76.00p 81267
18/12/2008 75.00p 76.00p 75.00p 75.00p 80252
17/12/2008 73.00p 74.00p 73.00p 74.00p 126209
16/12/2008 71.00p 72.50p 71.00p 71.00p 72998
15/12/2008 72.00p 72.00p 71.00p 71.00p 95550
12/12/2008 72.50p 74.00p 70.00p 70.00p 119383
11/12/2008 73.00p 74.00p 71.25p 72.75p 43885
10/12/2008 72.50p 74.25p 71.00p 74.25p 103042
09/12/2008 70.75p 70.75p 70.75p 70.75p 0
08/12/2008 70.50p 71.50p 70.00p 70.50p 79223
05/12/2008 68.25p 71.25p 68.25p 69.00p 136184
04/12/2008 68.75p 71.50p 68.25p 68.75p 129077
03/12/2008 71.00p 71.00p 70.00p 70.00p 31660
02/12/2008 69.50p 71.00p 67.50p 69.50p 39657
01/12/2008 71.00p 71.00p 70.00p 70.00p 31797
28/11/2008 72.00p 72.50p 72.00p 72.50p 69485
27/11/2008 70.50p 72.00p 70.50p 71.25p 244980
26/11/2008 68.50p 69.75p 67.00p 67.00p 78721
25/11/2008 69.00p 69.50p 66.50p 66.50p 118334
24/11/2008 70.00p 70.00p 67.00p 68.50p 78795
21/11/2008 67.00p 71.00p 67.00p 68.50p 121230
20/11/2008 69.25p 71.00p 67.50p 68.25p 191870
19/11/2008 71.25p 72.75p 71.00p 71.25p 65449
18/11/2008 73.50p 74.00p 72.50p 73.75p 35213
17/11/2008 77.00p 77.00p 75.75p 75.75p 14001
14/11/2008 77.50p 78.25p 76.00p 77.50p 69614
13/11/2008 78.00p 79.00p 76.75p 76.75p 45238
12/11/2008 81.50p 81.50p 78.00p 79.00p 39494
11/11/2008 84.50p 84.50p 80.00p 80.00p 49423
10/11/2008 86.00p 88.00p 80.00p 84.00p 42280
07/11/2008 83.50p 83.50p 80.00p 80.00p 25132
06/11/2008 85.75p 86.00p 81.50p 81.50p 104622
05/11/2008 89.00p 89.50p 88.00p 89.50p 87783
04/11/2008 83.00p 90.50p 83.00p 90.50p 220364
03/11/2008 81.00p 83.50p 81.00p 82.25p 84101
31/10/2008 74.00p 81.00p 74.00p 80.50p 131368
30/10/2008 72.00p 79.00p 72.00p 74.75p 174887
29/10/2008 70.00p 74.00p 70.00p 70.50p 96905
28/10/2008 70.00p 70.00p 69.00p 69.00p 32834
27/10/2008 67.00p 70.00p 67.00p 70.00p 126700
24/10/2008 70.00p 71.50p 70.00p 71.00p 63102
23/10/2008 78.00p 79.75p 74.50p 74.50p 76101
22/10/2008 81.00p 81.00p 79.75p 79.75p 134172
21/10/2008 81.00p 84.00p 81.00p 84.00p 64570
20/10/2008 77.25p 80.00p 76.50p 80.00p 73962
17/10/2008 76.00p 77.50p 74.00p 74.00p 185928
16/10/2008 78.00p 78.00p 72.00p 73.75p 166784
15/10/2008 86.00p 86.00p 83.00p 83.00p 101346
14/10/2008 82.50p 89.50p 82.50p 87.25p 133042
13/10/2008 81.00p 83.50p 78.00p 81.50p 246633
10/10/2008 83.25p 83.25p 78.00p 78.00p 129659
09/10/2008 89.00p 90.25p 87.00p 88.75p 60966
08/10/2008 89.50p 90.00p 87.00p 89.50p 66115
07/10/2008 94.00p 95.50p 90.75p 92.00p 267627
06/10/2008 98.75p 98.75p 89.00p 93.00p 238524
03/10/2008 103.50p 105.00p 102.00p 105.00p 78535
02/10/2008 107.50p 109.00p 105.00p 106.25p 105902
01/10/2008 109.25p 111.00p 106.50p 108.00p 63881
30/09/2008 107.00p 111.00p 107.00p 110.00p 272329
29/09/2008 117.00p 117.00p 111.25p 112.25p 235897
26/09/2008 115.75p 118.00p 115.75p 118.00p 54982
25/09/2008 115.50p 119.75p 115.50p 119.00p 70994
24/09/2008 118.50p 118.50p 115.75p 118.50p 100493
23/09/2008 120.50p 120.50p 116.50p 118.75p 153483
22/09/2008 116.00p 120.00p 116.00p 118.00p 100049
19/09/2008 116.50p 119.00p 115.75p 118.00p 91262
18/09/2008 112.00p 116.00p 112.00p 113.00p 208019
17/09/2008 112.25p 116.00p 111.75p 111.75p 105872
16/09/2008 119.50p 123.50p 114.00p 116.00p 273059
15/09/2008 125.00p 125.00p 122.00p 123.50p 53318
12/09/2008 122.50p 126.00p 122.00p 126.00p 344905
11/09/2008 122.00p 122.50p 121.25p 122.50p 42698
10/09/2008 125.50p 128.00p 119.75p 121.25p 184229
09/09/2008 131.00p 132.00p 128.00p 128.00p 116644
08/09/2008 130.50p 133.00p 130.50p 133.00p 18500
05/09/2008 135.00p 135.00p 132.00p 132.00p 63907
04/09/2008 137.25p 137.25p 136.75p 136.75p 124727
03/09/2008 140.00p 140.00p 138.00p 138.50p 222853
02/09/2008 143.00p 143.00p 141.00p 141.75p 102504
01/09/2008 141.50p 143.00p 140.00p 142.75p 175507
29/08/2008 138.50p 143.50p 137.75p 141.75p 267240
28/08/2008 136.75p 138.00p 136.25p 138.00p 48297
27/08/2008 135.50p 136.25p 133.75p 136.25p 52595
26/08/2008 134.25p 135.50p 132.25p 135.25p 75949
22/08/2008 133.50p 135.50p 133.00p 135.50p 108625
21/08/2008 130.00p 133.75p 127.00p 133.50p 204740
20/08/2008 128.75p 129.75p 127.00p 127.00p 193834
19/08/2008 127.50p 129.75p 127.25p 127.25p 29638
18/08/2008 127.50p 131.00p 127.50p 129.75p 114479
15/08/2008 132.75p 132.75p 130.00p 130.25p 276272
14/08/2008 129.25p 134.00p 129.25p 132.50p 142291
13/08/2008 129.00p 129.00p 127.00p 127.75p 123587
12/08/2008 131.00p 131.00p 127.00p 127.00p 94247
11/08/2008 130.00p 132.00p 129.75p 130.25p 139760
08/08/2008 134.50p 134.50p 131.50p 133.00p 87090
07/08/2008 132.00p 134.00p 132.00p 133.50p 57267
06/08/2008 134.00p 134.00p 132.00p 133.25p 29696
05/08/2008 134.00p 134.00p 131.75p 131.75p 113888
04/08/2008 136.00p 137.00p 135.50p 136.25p 28040
01/08/2008 137.50p 139.00p 137.00p 137.00p 75570
31/07/2008 136.50p 139.50p 136.50p 139.00p 235628
30/07/2008 134.00p 136.00p 132.00p 136.00p 176810
29/07/2008 130.00p 132.00p 130.00p 132.00p 38333
28/07/2008 130.50p 130.75p 130.00p 130.75p 100687
25/07/2008 129.50p 129.50p 129.50p 129.50p 73118
24/07/2008 135.75p 137.25p 131.50p 132.25p 101395
23/07/2008 137.50p 139.00p 137.00p 137.25p 169933
22/07/2008 137.00p 138.00p 137.00p 138.00p 134557
21/07/2008 138.00p 138.75p 137.00p 138.75p 71878
18/07/2008 143.25p 143.25p 136.00p 137.00p 96069
17/07/2008 146.00p 147.00p 146.00p 147.00p 40404
16/07/2008 148.00p 148.00p 145.00p 145.50p 86520
15/07/2008 151.50p 151.50p 149.75p 149.75p 89113
14/07/2008 153.25p 153.50p 151.50p 153.00p 191969
11/07/2008 152.00p 153.25p 152.00p 153.25p 29437
10/07/2008 154.00p 154.00p 152.00p 152.00p 47337
09/07/2008 155.00p 155.00p 153.50p 153.50p 112363
08/07/2008 155.50p 156.75p 153.00p 153.50p 160088
07/07/2008 155.00p 159.50p 154.00p 156.75p 338176
04/07/2008 158.00p 158.00p 158.00p 158.00p 39166
03/07/2008 158.50p 161.00p 156.00p 157.00p 79572
02/07/2008 162.50p 164.00p 160.00p 161.00p 212178
01/07/2008 166.00p 166.00p 164.00p 164.00p 27249
30/06/2008 163.00p 166.00p 163.00p 166.00p 72008
27/06/2008 164.00p 166.00p 164.00p 164.50p 55168
26/06/2008 163.25p 166.00p 163.25p 164.50p 50961
25/06/2008 166.75p 166.75p 164.00p 165.50p 107417
24/06/2008 167.50p 170.00p 166.75p 166.75p 99344
23/06/2008 169.00p 169.00p 168.75p 168.75p 41156
20/06/2008 170.50p 170.50p 167.50p 169.00p 46219
19/06/2008 169.25p 171.50p 169.25p 169.75p 204941
18/06/2008 171.00p 171.75p 169.00p 170.00p 52458
17/06/2008 172.00p 172.50p 171.50p 171.75p 62173
16/06/2008 172.75p 172.75p 170.00p 170.75p 96638
13/06/2008 172.00p 172.00p 171.00p 171.00p 23430
12/06/2008 170.00p 172.00p 170.00p 171.00p 117054
11/06/2008 171.50p 172.75p 168.00p 168.50p 113316
10/06/2008 170.00p 173.50p 170.00p 172.75p 244623
09/06/2008 170.00p 171.50p 170.00p 171.50p 115203
06/06/2008 175.50p 178.25p 172.25p 172.25p 324122
05/06/2008 174.75p 174.75p 174.00p 174.00p 114427
04/06/2008 178.50p 180.00p 175.00p 176.50p 86512
03/06/2008 179.75p 180.00p 178.50p 180.00p 171372
02/06/2008 181.50p 184.00p 181.50p 182.00p 148875
30/05/2008 184.50p 186.75p 182.75p 184.00p 182364
29/05/2008 187.75p 187.75p 186.75p 186.75p 130794
28/05/2008 187.50p 188.75p 187.50p 188.75p 93544
27/05/2008 190.00p 191.00p 188.75p 190.00p 166362
23/05/2008 187.50p 188.75p 187.50p 188.75p 61413
22/05/2008 190.25p 190.50p 190.25p 190.50p 57286
21/05/2008 190.50p 190.50p 190.25p 190.25p 45527
20/05/2008 193.00p 193.00p 189.50p 190.50p 323419
19/05/2008 190.50p 194.00p 190.50p 193.00p 118441
16/05/2008 188.75p 189.50p 188.50p 189.00p 85615
15/05/2008 186.00p 187.00p 185.25p 187.00p 30422
14/05/2008 186.00p 188.00p 185.25p 187.00p 51316
13/05/2008 183.50p 185.50p 183.50p 185.25p 162828
12/05/2008 181.00p 182.25p 181.00p 182.25p 84696
09/05/2008 180.75p 180.75p 180.00p 180.00p 48228
08/05/2008 179.00p 181.50p 179.00p 181.50p 69166
07/05/2008 180.50p 181.75p 179.50p 179.50p 87017
06/05/2008 179.00p 180.50p 179.00p 179.50p 84548
02/05/2008 176.00p 179.00p 176.00p 178.25p 139039
01/05/2008 174.50p 174.50p 173.75p 173.75p 32517
30/04/2008 173.50p 175.00p 173.50p 174.50p 169870
29/04/2008 173.50p 174.00p 172.50p 172.50p 140349
28/04/2008 171.50p 174.00p 171.50p 172.75p 107583
25/04/2008 170.00p 171.00p 170.00p 170.25p 48687
24/04/2008 171.50p 171.50p 169.00p 169.75p 210228
23/04/2008 173.00p 174.00p 171.25p 172.75p 47154
22/04/2008 172.50p 172.50p 171.25p 171.25p 34743
21/04/2008 169.00p 172.00p 169.00p 171.25p 88385
18/04/2008 167.00p 169.00p 167.00p 168.00p 107950
17/04/2008 166.00p 167.50p 165.50p 167.00p 52265
16/04/2008 164.00p 166.00p 160.25p 166.00p 139828
15/04/2008 161.50p 162.00p 160.00p 160.25p 96763

*Close Price adjusted for both dividends and splits