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
14/04/2008 158.50p 161.50p 158.50p 161.50p 59239
11/04/2008 160.75p 161.50p 159.50p 161.50p 83718
10/04/2008 159.50p 160.25p 159.50p 160.25p 53665
09/04/2008 160.00p 160.25p 158.75p 160.25p 65834
08/04/2008 159.00p 159.00p 157.00p 158.75p 75790
07/04/2008 157.00p 160.00p 157.00p 159.00p 123025
04/04/2008 154.00p 156.00p 154.00p 156.00p 100271
03/04/2008 153.00p 154.00p 152.75p 153.25p 227470
02/04/2008 152.75p 152.75p 152.75p 152.75p 94616
01/04/2008 150.75p 154.00p 150.75p 152.50p 91340
31/03/2008 151.00p 154.00p 151.00p 154.00p 97547
28/03/2008 149.00p 153.00p 149.00p 153.00p 172900
27/03/2008 150.00p 151.00p 150.00p 151.00p 72164
26/03/2008 148.50p 150.00p 148.50p 150.00p 70912
25/03/2008 149.00p 150.50p 148.50p 148.50p 131662
20/03/2008 150.25p 150.25p 148.50p 149.75p 122332
19/03/2008 155.50p 157.50p 155.00p 155.00p 134708
18/03/2008 154.50p 156.00p 154.50p 155.00p 23775
17/03/2008 156.00p 162.00p 153.50p 154.50p 81061
14/03/2008 161.50p 162.00p 159.75p 162.00p 87362
13/03/2008 158.50p 159.75p 158.00p 159.75p 26848
12/03/2008 162.00p 163.00p 160.00p 162.00p 193116
11/03/2008 158.50p 161.50p 157.75p 160.00p 137988
10/03/2008 163.25p 163.25p 159.00p 161.50p 207456
07/03/2008 170.00p 172.00p 165.00p 165.25p 134573
06/03/2008 172.50p 172.50p 171.50p 172.00p 55975
05/03/2008 171.50p 171.50p 170.00p 171.50p 135197
04/03/2008 169.50p 171.25p 169.50p 170.25p 367517
03/03/2008 166.50p 169.25p 166.50p 168.75p 128489
29/02/2008 169.50p 170.00p 169.00p 169.25p 456530
28/02/2008 169.00p 170.00p 169.00p 169.25p 89948
27/02/2008 167.00p 169.75p 165.50p 166.50p 201920
26/02/2008 165.00p 166.50p 165.00p 165.50p 143518
25/02/2008 162.25p 164.25p 161.00p 163.50p 71919
22/02/2008 162.00p 162.50p 161.00p 161.00p 127165
21/02/2008 161.50p 162.50p 158.25p 161.25p 93729
20/02/2008 159.00p 159.00p 158.25p 158.25p 41971
19/02/2008 156.50p 157.75p 156.50p 157.75p 45973
18/02/2008 154.00p 155.00p 154.00p 154.50p 55644
15/02/2008 151.00p 153.00p 150.75p 150.75p 80809
14/02/2008 154.00p 155.00p 151.00p 153.00p 57508
13/02/2008 150.00p 151.00p 150.00p 151.00p 42848
12/02/2008 152.00p 152.50p 151.75p 151.75p 72925
11/02/2008 150.50p 150.50p 149.00p 149.00p 37281
08/02/2008 148.25p 150.50p 148.25p 150.50p 45963
07/02/2008 146.50p 147.25p 146.00p 147.25p 17837
06/02/2008 147.25p 151.00p 147.25p 150.00p 154228
05/02/2008 151.00p 151.00p 148.50p 151.00p 43371
04/02/2008 149.00p 151.00p 147.00p 151.00p 45090
01/02/2008 145.00p 151.00p 141.75p 147.00p 295051
31/01/2008 143.00p 143.00p 141.00p 141.75p 58116
30/01/2008 141.50p 141.75p 141.50p 141.75p 73020
29/01/2008 141.00p 142.00p 141.00p 141.50p 54273
28/01/2008 141.75p 142.00p 138.50p 139.00p 99086
25/01/2008 147.00p 147.00p 141.00p 142.00p 189164
24/01/2008 142.00p 145.50p 142.00p 145.50p 160797
23/01/2008 139.00p 142.50p 137.50p 140.50p 295688
22/01/2008 130.00p 142.50p 127.00p 142.50p 418732
21/01/2008 143.00p 146.00p 135.00p 136.00p 453489
18/01/2008 145.00p 149.00p 145.00p 146.00p 230339
17/01/2008 151.00p 151.00p 146.25p 149.00p 478916
16/01/2008 154.00p 154.50p 151.00p 151.75p 188011
15/01/2008 158.00p 158.00p 154.50p 154.50p 168301
14/01/2008 160.00p 160.50p 160.00p 160.00p 301911
11/01/2008 160.00p 161.25p 160.00p 160.50p 304937
10/01/2008 161.00p 162.00p 160.25p 161.25p 87440
09/01/2008 160.50p 160.50p 160.25p 160.25p 67595
08/01/2008 161.50p 161.50p 160.50p 160.50p 38461
07/01/2008 160.00p 162.00p 159.25p 160.50p 179358
04/01/2008 160.50p 162.50p 160.50p 161.25p 209758
03/01/2008 157.00p 159.50p 157.00p 159.50p 79149
02/01/2008 155.00p 158.00p 155.00p 157.00p 170472
31/12/2007 154.00p 154.00p 153.50p 153.50p 48614
28/12/2007 153.00p 153.00p 151.50p 152.75p 68462
27/12/2007 152.50p 152.50p 151.00p 151.50p 64845
24/12/2007 151.50p 151.50p 150.75p 150.75p 36556
21/12/2007 146.50p 151.25p 146.50p 151.25p 458788
20/12/2007 144.00p 145.00p 144.00p 145.00p 36359
19/12/2007 145.00p 145.00p 144.00p 144.50p 71047
18/12/2007 145.00p 148.50p 142.00p 143.75p 247397
17/12/2007 147.00p 149.75p 147.00p 148.50p 174380
14/12/2007 152.00p 152.00p 149.00p 149.75p 90492
13/12/2007 154.00p 156.00p 150.00p 150.00p 281517
12/12/2007 158.50p 159.00p 152.50p 156.00p 319299
11/12/2007 159.00p 160.00p 158.50p 160.50p 148894
10/12/2007 159.00p 159.00p 158.00p 159.50p 46426
07/12/2007 156.00p 157.00p 156.00p 157.00p 146320
06/12/2007 152.00p 152.50p 152.00p 152.50p 149429
05/12/2007 147.00p 149.00p 147.00p 150.50p 54141
04/12/2007 147.50p 147.50p 145.00p 146.25p 126032
03/12/2007 148.00p 149.75p 148.00p 148.75p 52872
30/11/2007 150.00p 150.00p 150.00p 149.75p 42702
29/11/2007 145.00p 148.00p 145.00p 148.75p 67062
28/11/2007 144.50p 144.50p 144.50p 145.25p 9438
27/11/2007 144.00p 144.00p 143.00p 144.50p 85003
26/11/2007 146.25p 146.25p 146.00p 145.00p 135022
23/11/2007 142.00p 143.50p 142.00p 143.50p 123165
22/11/2007 141.00p 141.00p 141.00p 140.50p 72849
21/11/2007 141.50p 141.50p 141.00p 140.50p 23930
20/11/2007 146.75p 146.75p 145.00p 146.25p 103026
19/11/2007 150.00p 150.00p 148.00p 147.50p 125699
16/11/2007 153.00p 153.00p 150.50p 152.00p 69660
15/11/2007 151.50p 151.50p 151.50p 152.00p 29069
14/11/2007 152.00p 153.00p 152.00p 152.75p 383979
13/11/2007 154.00p 154.00p 148.75p 150.00p 184981
12/11/2007 158.50p 159.50p 155.50p 154.75p 320951
09/11/2007 163.00p 163.50p 159.00p 159.50p 187506
08/11/2007 155.00p 167.00p 154.50p 163.50p 484055
07/11/2007 156.00p 158.50p 156.00p 157.00p 222771
06/11/2007 154.50p 156.00p 154.50p 155.00p 44551
05/11/2007 153.50p 155.50p 151.50p 153.00p 101415
02/11/2007 155.00p 155.00p 154.00p 154.50p 111610
01/11/2007 158.00p 158.00p 156.00p 155.75p 92511
31/10/2007 158.00p 160.00p 157.25p 158.75p 156510
30/10/2007 159.50p 161.00p 158.50p 159.00p 220795
29/10/2007 155.00p 159.00p 155.00p 158.00p 197575
26/10/2007 152.00p 152.00p 151.00p 153.00p 112362
25/10/2007 147.50p 149.50p 147.50p 148.75p 461076
24/10/2007 148.00p 148.50p 148.00p 146.75p 307328
23/10/2007 148.00p 148.00p 147.50p 147.50p 246748
22/10/2007 148.00p 149.40p 145.12p 146.25p 90275
19/10/2007 151.75p 151.75p 151.75p 150.25p 24022
18/10/2007 151.00p 151.00p 151.00p 151.75p 70668
17/10/2007 150.00p 150.00p 150.00p 150.00p 40776
16/10/2007 152.00p 152.00p 151.00p 151.00p 224090
15/10/2007 153.00p 153.50p 152.50p 153.00p 99630
12/10/2007 153.75p 153.75p 153.75p 154.00p 138428
11/10/2007 150.00p 154.49p 150.00p 153.75p 332987
10/10/2007 148.25p 148.25p 148.25p 148.75p 11892
09/10/2007 147.50p 149.00p 147.50p 148.25p 252561
08/10/2007 148.00p 148.50p 147.00p 147.75p 222388
05/10/2007 146.50p 146.50p 143.50p 145.25p 95921
04/10/2007 145.50p 145.50p 144.00p 145.00p 243919
03/10/2007 145.00p 148.95p 144.00p 148.00p 244091
02/10/2007 151.50p 152.00p 146.00p 146.25p 461217
01/10/2007 149.00p 150.00p 148.00p 150.00p 103221
28/09/2007 148.00p 148.00p 147.75p 148.00p 811793
27/09/2007 146.00p 147.50p 145.50p 146.75p 193351
26/09/2007 144.00p 145.00p 144.00p 144.75p 116261
25/09/2007 145.00p 145.00p 143.00p 143.00p 174029
24/09/2007 145.00p 147.00p 142.25p 147.25p 423343
21/09/2007 140.50p 143.00p 140.50p 142.25p 234192
20/09/2007 140.50p 140.50p 140.50p 139.50p 212502
19/09/2007 136.25p 140.50p 135.05p 139.50p 147023
18/09/2007 130.00p 133.00p 129.25p 132.50p 149171
17/09/2007 129.25p 129.25p 129.00p 129.25p 269854
14/09/2007 131.00p 131.00p 129.50p 130.00p 60422
13/09/2007 130.00p 130.00p 130.00p 129.50p 26350
12/09/2007 130.00p 130.00p 130.00p 128.50p 561403
11/09/2007 128.00p 128.00p 128.00p 128.00p 27899
10/09/2007 128.00p 128.00p 128.00p 127.00p 34200
07/09/2007 125.00p 129.75p 125.00p 127.00p 552735
06/09/2007 127.75p 127.75p 126.75p 127.50p 80498
05/09/2007 125.50p 125.50p 124.50p 125.25p 35170
04/09/2007 125.25p 126.25p 125.25p 125.00p 104367
03/09/2007 123.75p 123.75p 123.75p 124.25p 36524
31/08/2007 122.00p 124.25p 122.00p 123.75p 436914
30/08/2007 119.00p 120.50p 118.75p 120.25p 427344
29/08/2007 120.25p 120.25p 120.25p 120.00p 51703
28/08/2007 119.50p 119.75p 119.50p 120.25p 30503
24/08/2007 119.75p 119.75p 119.75p 120.00p 48101
23/08/2007 119.25p 119.25p 119.25p 119.75p 104852
22/08/2007 116.00p 118.00p 116.00p 118.00p 145817
21/08/2007 115.00p 115.50p 114.75p 114.50p 36901
20/08/2007 117.00p 117.00p 115.25p 115.50p 90465
17/08/2007 116.00p 117.75p 113.00p 116.25p 738375
16/08/2007 118.00p 118.75p 115.75p 117.75p 212196
15/08/2007 120.00p 120.50p 119.00p 120.25p 146977
14/08/2007 121.50p 121.75p 121.50p 122.25p 101659
13/08/2007 123.00p 123.00p 123.00p 122.50p 83911
10/08/2007 122.00p 122.00p 119.00p 120.50p 195822
09/08/2007 123.25p 124.00p 123.00p 123.50p 1015329
08/08/2007 124.00p 124.00p 124.00p 124.00p 66349
07/08/2007 123.25p 123.25p 122.00p 122.00p 1277502
06/08/2007 122.75p 123.00p 122.00p 122.25p 440423
03/08/2007 128.25p 128.25p 124.00p 125.00p 986148
02/08/2007 130.00p 130.00p 130.00p 129.00p 21835
01/08/2007 128.00p 130.00p 127.00p 130.00p 103457
31/07/2007 130.25p 131.50p 130.25p 131.25p 449551
30/07/2007 128.00p 130.25p 128.00p 128.25p 125062
27/07/2007 129.00p 129.00p 128.00p 128.50p 142909
26/07/2007 133.50p 133.50p 130.00p 131.00p 357067
25/07/2007 134.50p 137.50p 134.50p 135.50p 154568
24/07/2007 137.50p 137.50p 136.50p 137.50p 369705
23/07/2007 138.25p 138.25p 138.25p 138.50p 24063
20/07/2007 139.50p 139.50p 139.50p 138.25p 608480
19/07/2007 139.00p 140.00p 139.00p 139.50p 382653
18/07/2007 136.75p 136.75p 136.25p 137.50p 115245
17/07/2007 137.25p 137.25p 137.25p 138.25p 388635
16/07/2007 139.00p 139.00p 139.00p 139.00p 401142
13/07/2007 138.25p 139.75p 138.25p 139.00p 564703
12/07/2007 136.00p 137.00p 135.75p 137.50p 196412
11/07/2007 133.25p 136.00p 133.25p 135.50p 133876
10/07/2007 134.00p 135.25p 133.75p 134.00p 680246
09/07/2007 133.00p 135.50p 133.00p 135.25p 298072
06/07/2007 132.00p 132.00p 132.00p 132.25p 58178
05/07/2007 130.00p 131.00p 129.75p 131.00p 320039
04/07/2007 128.50p 128.50p 128.50p 129.00p 773259
03/07/2007 127.00p 127.00p 127.00p 128.50p 37863
02/07/2007 127.00p 127.00p 126.75p 127.00p 106340

*Close Price adjusted for both dividends and splits