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
29/06/2007 125.50p 126.50p 125.50p 126.75p 219029
28/06/2007 126.50p 126.50p 126.50p 126.50p 151901
27/06/2007 125.50p 126.00p 125.50p 126.50p 144344
26/06/2007 128.75p 128.75p 128.50p 129.00p 144678
25/06/2007 129.00p 129.00p 128.50p 129.25p 43213
22/06/2007 129.75p 129.75p 129.75p 130.00p 151172
21/06/2007 129.25p 129.25p 129.25p 129.75p 17074
20/06/2007 131.25p 131.50p 131.25p 131.00p 56579
19/06/2007 130.00p 130.00p 130.00p 130.00p 437124
18/06/2007 130.25p 130.75p 129.50p 130.00p 577328
15/06/2007 129.25p 129.50p 129.00p 130.50p 285822
14/06/2007 127.00p 129.00p 126.75p 128.50p 275704
13/06/2007 124.50p 127.00p 124.50p 126.75p 173636
12/06/2007 125.25p 125.25p 125.00p 125.00p 55730
11/06/2007 126.00p 126.00p 124.50p 125.00p 81166
08/06/2007 123.00p 126.00p 123.00p 125.00p 69358
07/06/2007 127.50p 127.50p 124.00p 124.75p 182882
06/06/2007 125.00p 125.00p 125.00p 126.25p 111323
05/06/2007 127.75p 127.25p 127.25p 128.00p 35971
04/06/2007 127.25p 127.75p 127.25p 127.75p 42287
01/06/2007 126.00p 127.75p 126.00p 127.25p 159799
31/05/2007 125.25p 125.25p 125.25p 124.50p 101086
30/05/2007 123.50p 123.50p 123.50p 122.50p 32872
29/05/2007 122.50p 122.50p 122.50p 122.25p 46823
25/05/2007 122.00p 122.00p 120.50p 122.00p 145548
24/05/2007 123.00p 124.25p 123.00p 123.50p 172939
23/05/2007 123.50p 123.75p 123.75p 124.00p 293876
22/05/2007 123.00p 123.75p 123.00p 123.50p 72309
21/05/2007 122.75p 123.50p 122.75p 123.25p 169889
18/05/2007 122.50p 122.50p 122.50p 122.50p 9332
17/05/2007 123.00p 123.00p 122.50p 122.50p 123277
16/05/2007 122.00p 122.50p 121.50p 121.75p 164684
15/05/2007 122.00p 122.00p 122.00p 122.25p 194781
14/05/2007 123.00p 123.00p 121.75p 122.00p 295247
11/05/2007 121.25p 122.25p 121.25p 122.25p 125407
10/05/2007 123.50p 123.50p 120.75p 121.25p 637041
09/05/2007 120.00p 124.50p 120.00p 124.50p 894078
08/05/2007 119.50p 119.50p 117.50p 118.50p 93787
04/05/2007 117.00p 119.25p 115.00p 118.25p 282674
03/05/2007 115.00p 115.75p 115.00p 116.00p 531733
02/05/2007 116.50p 116.50p 115.50p 115.75p 94318
01/05/2007 114.00p 114.00p 114.00p 115.50p 75618
30/04/2007 115.50p 116.50p 115.50p 115.75p 390931
27/04/2007 115.00p 115.25p 115.00p 115.75p 362123
26/04/2007 115.75p 116.00p 115.50p 116.00p 565482
25/04/2007 115.50p 116.25p 115.50p 116.00p 332352
24/04/2007 114.75p 115.75p 114.50p 115.75p 222288
23/04/2007 115.00p 115.50p 115.00p 115.75p 65524
20/04/2007 114.75p 115.00p 114.75p 115.25p 119339
19/04/2007 114.50p 114.50p 113.50p 114.25p 327701
18/04/2007 115.50p 117.25p 115.25p 115.25p 50750
17/04/2007 117.25p 117.25p 117.25p 116.25p 49727
16/04/2007 117.00p 117.00p 116.00p 116.50p 566897
13/04/2007 116.00p 116.50p 116.00p 116.50p 320399
12/04/2007 117.00p 117.00p 115.75p 116.50p 92800
11/04/2007 115.50p 116.75p 115.50p 116.25p 539713
10/04/2007 113.75p 115.75p 113.50p 115.75p 302269
05/04/2007 114.75p 114.75p 113.50p 113.75p 428831
04/04/2007 113.50p 112.50p 112.50p 113.50p 330325
03/04/2007 114.00p 114.00p 112.50p 113.50p 264392
02/04/2007 111.25p 111.75p 111.25p 112.50p 146007
30/03/2007 112.75p 113.00p 112.00p 112.75p 96205
29/03/2007 111.00p 112.50p 109.00p 111.75p 296944
28/03/2007 109.25p 111.00p 109.00p 109.25p 179795
27/03/2007 111.00p 111.00p 111.00p 111.00p 605177
26/03/2007 109.50p 110.00p 109.50p 109.75p 107643
23/03/2007 108.00p 109.00p 108.00p 108.00p 56902
22/03/2007 108.50p 109.00p 108.50p 108.00p 176237
21/03/2007 107.00p 107.00p 107.00p 106.75p 107569
20/03/2007 105.25p 105.50p 104.50p 105.50p 173524
19/03/2007 104.50p 104.50p 104.50p 105.00p 438250
16/03/2007 104.50p 104.75p 104.75p 104.25p 91723
15/03/2007 105.00p 105.00p 104.75p 104.50p 185444
14/03/2007 104.50p 105.25p 103.00p 102.75p 592003
13/03/2007 105.25p 105.25p 105.25p 105.50p 327345
12/03/2007 107.00p 107.00p 106.00p 106.25p 178787
09/03/2007 105.00p 106.50p 105.00p 106.50p 376079
08/03/2007 105.00p 106.25p 103.00p 105.75p 238997
07/03/2007 104.00p 103.00p 103.00p 104.25p 67925
06/03/2007 103.00p 103.00p 101.25p 104.00p 130138
05/03/2007 100.50p 103.25p 99.50p 101.75p 208085
02/03/2007 103.00p 103.50p 103.00p 103.25p 93295
01/03/2007 106.00p 106.25p 101.50p 101.75p 315140
28/02/2007 103.00p 104.00p 101.00p 103.50p 711888
27/02/2007 108.25p 110.00p 105.50p 106.25p 379186
26/02/2007 109.00p 109.75p 109.00p 110.00p 164480
23/02/2007 108.25p 108.25p 108.25p 108.50p 69503
22/02/2007 106.00p 108.00p 106.00p 108.00p 1397163
21/02/2007 106.00p 106.25p 106.00p 105.75p 1193150
20/02/2007 107.00p 107.00p 106.25p 106.00p 230719
19/02/2007 105.50p 107.50p 105.50p 106.25p 596233
16/02/2007 105.25p 105.25p 105.25p 104.75p 331175
15/02/2007 105.00p 105.00p 105.00p 105.00p 157531
14/02/2007 104.00p 105.00p 104.00p 105.00p 1237260
13/02/2007 102.50p 103.00p 102.50p 102.75p 389321
12/02/2007 102.00p 102.00p 102.00p 102.00p 432222
09/02/2007 102.50p 102.00p 102.00p 103.00p 130217
08/02/2007 102.50p 102.50p 102.00p 102.50p 1154382
07/02/2007 102.00p 102.75p 102.00p 102.75p 1659770
06/02/2007 103.00p 103.00p 102.00p 102.25p 280586
05/02/2007 102.75p 102.25p 102.25p 102.75p 136464
02/02/2007 103.00p 103.75p 102.25p 102.75p 525287
01/02/2007 101.50p 103.50p 100.50p 102.75p 1347405
31/01/2007 100.50p 100.50p 100.50p 100.50p 58000
30/01/2007 100.25p 100.25p 100.25p 100.50p 267825
29/01/2007 99.75p 99.75p 99.75p 100.75p 134621
26/01/2007 100.50p 100.50p 99.75p 99.75p 969575
25/01/2007 100.50p 100.50p 100.50p 100.75p 121281
24/01/2007 99.75p 99.75p 99.75p 100.25p 285006
23/01/2007 98.25p 98.25p 98.25p 98.25p 423609
22/01/2007 97.75p 97.75p 97.75p 97.75p 126100
19/01/2007 98.00p 98.00p 98.00p 97.75p 19840
18/01/2007 98.00p 98.00p 98.00p 98.00p 282325
17/01/2007 99.00p 99.00p 99.00p 98.75p 386125
16/01/2007 100.00p 100.00p 100.00p 99.75p 46921
15/01/2007 100.25p 100.25p 100.25p 100.00p 10724
12/01/2007 99.50p 99.50p 99.50p 100.00p 118688
11/01/2007 99.50p 99.50p 99.50p 100.00p 99780
10/01/2007 99.75p 99.75p 99.50p 99.75p 666488
09/01/2007 101.00p 101.00p 101.00p 100.50p 49351
08/01/2007 100.00p 101.25p 100.00p 100.25p 240643
05/01/2007 102.00p 102.50p 101.25p 100.75p 168343
04/01/2007 102.75p 102.75p 102.50p 102.50p 243842
03/01/2007 102.75p 102.75p 102.75p 102.75p 236429
02/01/2007 104.25p 104.25p 104.00p 103.50p 221769
29/12/2006 104.00p 104.00p 104.00p 104.25p 3205
28/12/2006 103.50p 103.50p 103.50p 104.00p 63659
27/12/2006 103.75p 103.75p 103.75p 103.50p 35644
22/12/2006 104.00p 104.00p 104.00p 103.75p 56430
21/12/2006 103.00p 103.00p 103.00p 103.25p 23537
20/12/2006 103.00p 103.00p 103.00p 103.00p 15960
19/12/2006 102.00p 104.00p 102.00p 103.00p 93636
18/12/2006 102.50p 102.50p 102.00p 102.50p 78192
15/12/2006 102.00p 102.00p 101.50p 102.00p 64726
14/12/2006 101.50p 101.50p 101.25p 101.50p 60146
13/12/2006 101.25p 101.25p 101.25p 101.50p 57389
12/12/2006 100.50p 100.50p 100.50p 101.25p 214572
11/12/2006 101.25p 101.50p 101.50p 101.25p 167012
08/12/2006 101.50p 101.50p 101.50p 101.25p 20290
07/12/2006 101.00p 102.00p 101.00p 101.50p 77310
06/12/2006 101.50p 101.25p 101.25p 101.50p 19481
05/12/2006 101.25p 101.25p 101.00p 101.50p 32004
04/12/2006 101.00p 100.50p 100.50p 101.25p 134804
01/12/2006 100.50p 100.50p 100.50p 101.00p 47748
30/11/2006 100.50p 101.00p 100.50p 100.50p 312350
29/11/2006 101.00p 101.25p 101.00p 101.00p 84219
28/11/2006 101.25p 101.25p 101.00p 101.00p 133944
27/11/2006 101.00p 101.00p 101.00p 101.25p 182357
24/11/2006 101.00p 101.00p 101.00p 101.50p 581900
23/11/2006 101.50p 101.50p 101.00p 101.50p 29557
22/11/2006 101.00p 101.25p 101.25p 101.50p 1900772
21/11/2006 101.25p 101.25p 101.25p 101.00p 189621
20/11/2006 100.25p 101.00p 100.25p 101.25p 132591
17/11/2006 100.75p 100.75p 100.25p 100.75p 212622
16/11/2006 101.25p 101.25p 101.25p 101.00p 56812
15/11/2006 100.50p 101.25p 100.50p 101.25p 564561
14/11/2006 100.75p 100.50p 100.50p 101.25p 86470
13/11/2006 101.00p 101.00p 100.50p 100.75p 157334
10/11/2006 101.50p 102.25p 102.25p 101.50p 277350
09/11/2006 102.25p 102.25p 102.00p 101.50p 55980
08/11/2006 102.00p 102.00p 101.75p 102.25p 70978
07/11/2006 102.00p 102.00p 102.00p 101.75p 219750
06/11/2006 101.75p 101.75p 101.75p 101.50p 95172
03/11/2006 102.00p 102.00p 102.00p 101.75p 18477
02/11/2006 102.00p 102.75p 102.00p 102.00p 120336
01/11/2006 102.50p 102.75p 102.50p 102.25p 514091
31/10/2006 101.75p 102.00p 102.00p 101.75p 30148
30/10/2006 102.00p 102.50p 102.50p 101.75p 123980
27/10/2006 102.50p 102.50p 102.50p 102.00p 105674
26/10/2006 102.25p 102.25p 101.50p 101.75p 290775
25/10/2006 101.50p 101.50p 101.25p 101.25p 715225
24/10/2006 101.50p 101.50p 101.25p 101.25p 316926
23/10/2006 101.00p 101.00p 101.00p 101.00p 39653
20/10/2006 101.50p 101.75p 100.75p 101.00p 326622
19/10/2006 101.00p 101.00p 99.25p 99.25p 41410
18/10/2006 99.00p 100.25p 99.00p 100.25p 204284
17/10/2006 100.25p 100.25p 99.50p 99.50p 26175
16/10/2006 100.25p 100.25p 100.25p 100.25p 36351
13/10/2006 100.25p 100.25p 99.50p 100.25p 33072
12/10/2006 99.50p 100.50p 99.50p 100.25p 154630
11/10/2006 100.50p 100.50p 99.50p 99.50p 76927
10/10/2006 99.00p 99.50p 98.75p 99.50p 36480
09/10/2006 98.75p 99.50p 98.75p 99.00p 56736
06/10/2006 99.00p 99.50p 98.75p 98.75p 107257
05/10/2006 96.75p 98.00p 96.75p 98.00p 17160
04/10/2006 96.00p 96.75p 96.00p 96.75p 25112
03/10/2006 96.75p 97.00p 96.50p 96.75p 47431
02/10/2006 97.00p 97.50p 96.50p 97.50p 69188
29/09/2006 96.50p 97.00p 96.50p 97.00p 189461
28/09/2006 96.00p 96.25p 95.50p 96.25p 94023
27/09/2006 95.50p 96.00p 95.50p 96.00p 34000
26/09/2006 96.00p 96.00p 95.50p 95.50p 82756
25/09/2006 95.00p 95.00p 95.00p 95.00p 65818
22/09/2006 95.25p 95.50p 95.00p 95.50p 54450
21/09/2006 96.00p 97.00p 95.00p 95.25p 111978
20/09/2006 94.50p 95.25p 94.50p 95.25p 166575
19/09/2006 94.50p 94.50p 94.00p 94.50p 50323
18/09/2006 94.00p 94.50p 94.00p 94.50p 434641
15/09/2006 97.00p 97.00p 95.00p 95.25p 316710
14/09/2006 98.00p 98.00p 98.00p 98.00p 185270

*Close Price adjusted for both dividends and splits