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
13/09/2006 100.25p 100.25p 98.00p 98.00p 114153
12/09/2006 102.00p 102.00p 101.25p 101.25p 171633
11/09/2006 101.75p 101.75p 101.25p 101.25p 63692
08/09/2006 103.00p 103.50p 103.00p 103.50p 48046
07/09/2006 104.00p 104.00p 103.75p 103.75p 46280
06/09/2006 104.00p 104.00p 104.00p 104.00p 95044
05/09/2006 104.50p 104.50p 104.25p 104.25p 332278
04/09/2006 105.00p 105.00p 105.00p 105.00p 140184
01/09/2006 105.50p 105.50p 105.00p 105.00p 70408
31/08/2006 105.00p 105.00p 105.00p 105.00p 75798
30/08/2006 105.00p 105.00p 105.00p 105.00p 86717
29/08/2006 105.00p 105.00p 105.00p 105.00p 54981
25/08/2006 105.00p 105.00p 105.00p 105.00p 20184
24/08/2006 105.00p 105.00p 105.00p 105.00p 216800
23/08/2006 105.25p 105.50p 105.25p 105.50p 52830
22/08/2006 105.50p 105.50p 105.50p 105.50p 63785
21/08/2006 105.75p 105.75p 105.50p 105.50p 35000
18/08/2006 105.25p 105.75p 105.25p 105.75p 54384
17/08/2006 106.25p 106.50p 105.50p 105.50p 340753
16/08/2006 106.25p 106.25p 106.00p 106.00p 66968
15/08/2006 106.25p 106.25p 106.25p 106.25p 93
14/08/2006 107.00p 107.00p 106.25p 106.25p 217723
11/08/2006 106.25p 106.25p 106.25p 106.25p 24001
10/08/2006 106.50p 106.50p 106.25p 106.25p 132085
09/08/2006 107.75p 107.75p 107.25p 107.25p 201496
08/08/2006 107.50p 107.75p 107.50p 107.75p 93416
07/08/2006 107.50p 107.50p 107.50p 107.50p 36000
04/08/2006 107.50p 107.50p 107.50p 107.50p 14728
03/08/2006 106.50p 107.50p 106.50p 107.50p 37841
02/08/2006 107.75p 107.75p 107.75p 107.75p 23169
01/08/2006 107.25p 107.75p 107.25p 107.75p 32880
31/07/2006 107.25p 107.25p 107.25p 107.25p 25418
28/07/2006 107.00p 108.00p 107.25p 107.25p 44140
27/07/2006 108.00p 108.00p 106.50p 107.00p 157500
26/07/2006 107.00p 107.00p 106.50p 106.50p 38368
25/07/2006 107.00p 107.00p 107.00p 107.00p 47304
24/07/2006 107.00p 107.00p 107.00p 107.00p 76700
21/07/2006 107.00p 107.00p 107.00p 107.00p 226
20/07/2006 107.00p 107.00p 107.00p 107.00p 72183
19/07/2006 106.00p 107.00p 106.00p 107.00p 184700
18/07/2006 106.00p 106.00p 104.75p 104.75p 68370
17/07/2006 105.50p 105.50p 105.00p 105.00p 28420
14/07/2006 106.00p 107.50p 105.50p 105.50p 269821
13/07/2006 107.00p 107.50p 106.00p 106.00p 273847
12/07/2006 108.00p 108.00p 107.75p 107.75p 196293
11/07/2006 107.25p 107.50p 106.75p 106.75p 121900
10/07/2006 108.00p 108.00p 107.25p 107.25p 68120
07/07/2006 106.50p 107.00p 106.50p 107.00p 66672
06/07/2006 106.50p 107.00p 106.50p 107.00p 93777
05/07/2006 106.00p 107.00p 106.00p 106.50p 71170
04/07/2006 106.50p 107.00p 106.25p 107.00p 223293
03/07/2006 106.25p 106.50p 106.00p 106.50p 100550
30/06/2006 106.00p 106.25p 106.00p 106.25p 280769
29/06/2006 104.00p 104.50p 104.00p 104.50p 167160
28/06/2006 103.50p 103.50p 102.75p 102.75p 127873
27/06/2006 103.00p 103.00p 103.00p 103.00p 31217
26/06/2006 102.00p 102.50p 102.00p 102.50p 31646
23/06/2006 102.50p 102.50p 102.00p 102.00p 32176
22/06/2006 101.25p 101.75p 101.25p 101.75p 27948
21/06/2006 101.25p 101.50p 101.25p 101.25p 42666
20/06/2006 101.50p 101.50p 101.25p 101.25p 61050
19/06/2006 101.00p 101.00p 101.00p 101.00p 6280
16/06/2006 101.00p 101.00p 101.00p 101.00p 41979
15/06/2006 97.00p 99.00p 97.00p 99.00p 67115
14/06/2006 98.50p 100.00p 98.25p 98.25p 18081
13/06/2006 100.00p 100.00p 98.50p 98.50p 93827
12/06/2006 101.75p 103.00p 102.00p 102.00p 74107
09/06/2006 103.00p 103.00p 101.75p 101.75p 51335
08/06/2006 103.00p 103.50p 101.50p 101.50p 823225
07/06/2006 106.00p 106.00p 105.75p 105.75p 30595
06/06/2006 106.00p 106.00p 105.00p 105.75p 57045
05/06/2006 106.00p 107.00p 106.00p 106.00p 265367
02/06/2006 104.00p 104.00p 104.00p 104.00p 88452
01/06/2006 102.75p 103.50p 102.75p 102.75p 62543
31/05/2006 103.50p 103.50p 102.75p 102.75p 13536
30/05/2006 103.00p 103.50p 103.00p 103.50p 25555
26/05/2006 102.00p 104.00p 101.00p 104.00p 197778
25/05/2006 101.50p 101.50p 99.00p 100.50p 170896
24/05/2006 101.00p 101.50p 101.00p 101.50p 126578
23/05/2006 99.50p 101.50p 99.50p 101.50p 120688
22/05/2006 104.00p 105.25p 99.50p 99.50p 171351
19/05/2006 108.00p 108.25p 105.00p 105.25p 126580
18/05/2006 108.00p 108.00p 106.00p 106.00p 216089
17/05/2006 111.50p 111.50p 110.25p 110.50p 143013
16/05/2006 110.00p 112.50p 110.00p 111.75p 123466
15/05/2006 117.00p 117.00p 110.75p 111.75p 288370
12/05/2006 119.50p 119.50p 117.75p 117.75p 162488
11/05/2006 120.50p 120.50p 120.00p 120.50p 129913
10/05/2006 121.00p 121.25p 121.00p 121.25p 146319
09/05/2006 121.00p 121.00p 120.50p 120.75p 71997
08/05/2006 121.50p 121.75p 121.50p 121.75p 289321
05/05/2006 122.00p 122.50p 122.00p 122.00p 356866
04/05/2006 121.00p 121.00p 120.75p 120.75p 1007647
03/05/2006 119.75p 120.75p 119.75p 120.75p 58056
02/05/2006 120.00p 120.00p 119.75p 119.75p 205849
28/04/2006 118.50p 119.50p 118.50p 119.50p 67505
27/04/2006 117.50p 117.75p 117.00p 117.75p 60258
26/04/2006 118.25p 119.50p 118.25p 119.50p 1923416
25/04/2006 118.50p 118.50p 118.25p 118.25p 834902
24/04/2006 118.50p 119.00p 118.00p 118.00p 76973
21/04/2006 118.00p 118.00p 117.50p 117.50p 344158
20/04/2006 118.50p 119.50p 117.00p 117.00p 112457
19/04/2006 118.50p 118.75p 118.50p 118.75p 54207
18/04/2006 118.50p 118.50p 117.25p 118.25p 367496
13/04/2006 117.50p 117.50p 117.00p 117.25p 148131
12/04/2006 119.50p 119.50p 117.00p 117.50p 159208
11/04/2006 119.50p 120.00p 119.50p 120.00p 188970
10/04/2006 117.75p 118.25p 117.75p 118.25p 153930
07/04/2006 119.00p 119.25p 118.00p 118.00p 391365
06/04/2006 119.25p 119.25p 119.00p 119.00p 781716
05/04/2006 119.00p 119.50p 119.00p 119.50p 93629
04/04/2006 118.50p 119.75p 118.50p 119.00p 491432
03/04/2006 116.00p 117.25p 116.00p 117.25p 274674
31/03/2006 114.00p 114.00p 114.00p 114.00p 138283
30/03/2006 111.50p 113.00p 111.50p 113.00p 241880
29/03/2006 109.00p 110.50p 109.00p 110.00p 275718
28/03/2006 109.50p 110.00p 109.50p 109.50p 102149
27/03/2006 108.50p 108.50p 108.50p 108.50p 207986
24/03/2006 107.50p 107.50p 107.25p 107.25p 73453
23/03/2006 107.50p 107.50p 106.50p 106.50p 47305
22/03/2006 106.50p 106.75p 106.00p 106.75p 51993
21/03/2006 105.50p 107.00p 105.50p 107.00p 432511
20/03/2006 107.00p 107.00p 106.00p 106.25p 105482
17/03/2006 105.50p 106.25p 105.50p 106.25p 45563
16/03/2006 107.00p 107.50p 106.50p 106.50p 76490
15/03/2006 106.00p 106.25p 106.00p 106.25p 433828
14/03/2006 106.25p 106.25p 106.00p 106.00p 73295
13/03/2006 106.00p 107.00p 106.00p 106.25p 52195
10/03/2006 106.00p 106.00p 105.00p 105.00p 96683
09/03/2006 106.00p 106.00p 105.75p 106.00p 71585
08/03/2006 107.50p 107.50p 106.75p 106.75p 38478
07/03/2006 106.50p 106.75p 106.50p 106.75p 265530
06/03/2006 107.25p 107.25p 107.00p 107.00p 107916
03/03/2006 108.00p 108.00p 107.25p 107.25p 34265
02/03/2006 107.25p 108.00p 106.75p 106.75p 204905
01/03/2006 107.50p 107.75p 107.50p 107.75p 229557
28/02/2006 108.50p 109.00p 108.00p 108.00p 171486
27/02/2006 109.00p 109.00p 108.50p 108.50p 644509
24/02/2006 107.75p 107.75p 107.75p 107.75p 256639
23/02/2006 108.50p 108.50p 108.00p 108.00p 54033
22/02/2006 108.50p 108.50p 108.50p 108.50p 152373
21/02/2006 108.50p 108.50p 108.25p 108.25p 36097
20/02/2006 108.25p 108.25p 108.25p 108.25p 61566
17/02/2006 108.00p 108.50p 108.00p 108.25p 623489
16/02/2006 108.50p 109.50p 108.00p 108.25p 602372
15/02/2006 108.50p 108.50p 108.25p 108.25p 125353
14/02/2006 108.00p 108.25p 108.00p 108.25p 86344
13/02/2006 107.75p 107.75p 107.50p 107.75p 87961
10/02/2006 108.50p 108.50p 107.50p 107.75p 178621
09/02/2006 109.00p 109.50p 109.00p 109.25p 118989
08/02/2006 108.00p 108.00p 107.00p 108.00p 214907
07/02/2006 109.00p 109.75p 108.00p 109.75p 245925
06/02/2006 108.00p 109.50p 108.00p 108.50p 1600274
03/02/2006 107.50p 108.25p 107.50p 108.25p 597197
02/02/2006 107.50p 108.00p 107.50p 107.50p 151930
01/02/2006 107.00p 107.50p 107.00p 107.50p 114243
31/01/2006 106.50p 107.25p 106.50p 107.25p 421171
30/01/2006 105.00p 106.50p 105.00p 106.25p 112843
27/01/2006 106.00p 106.00p 105.00p 106.00p 316006
26/01/2006 105.50p 105.50p 105.25p 105.25p 1827828
25/01/2006 105.00p 105.25p 105.00p 105.00p 318549
24/01/2006 105.00p 105.00p 105.00p 105.00p 910661
23/01/2006 104.00p 105.25p 104.00p 105.25p 212431
20/01/2006 105.00p 105.00p 104.25p 104.50p 1350397
19/01/2006 104.00p 105.00p 104.00p 104.50p 634288
18/01/2006 104.00p 104.75p 104.00p 104.25p 431589
17/01/2006 104.75p 105.00p 104.50p 104.75p 231396
16/01/2006 105.00p 105.00p 104.75p 105.00p 322822
13/01/2006 105.00p 105.00p 104.75p 104.75p 311512
12/01/2006 104.50p 104.75p 104.25p 104.75p 145431
11/01/2006 103.75p 104.25p 104.00p 104.25p 136563
10/01/2006 104.00p 106.50p 103.75p 103.75p 385702
09/01/2006 104.50p 104.50p 104.50p 104.50p 439524
06/01/2006 104.50p 104.50p 104.50p 104.50p 168541
05/01/2006 104.50p 104.50p 104.50p 104.50p 131708
04/01/2006 104.00p 104.50p 103.00p 104.00p 350476
03/01/2006 103.00p 103.00p 103.00p 103.00p 83305
30/12/2005 103.00p 103.00p 103.00p 103.00p 47397
29/12/2005 102.50p 103.00p 102.50p 102.50p 84073
28/12/2005 103.00p 103.50p 101.50p 102.50p 151187
23/12/2005 103.00p 103.00p 102.50p 102.50p 12926
22/12/2005 102.75p 103.00p 102.50p 102.75p 178589
21/12/2005 103.00p 103.25p 102.75p 103.00p 146447
20/12/2005 104.00p 104.00p 103.00p 103.00p 384401
19/12/2005 104.00p 104.00p 103.75p 104.00p 455368
16/12/2005 103.50p 104.00p 103.50p 103.75p 365106
15/12/2005 103.25p 104.50p 103.25p 104.00p 421020
14/12/2005 103.00p 103.75p 103.00p 103.75p 809616
13/12/2005 102.00p 103.50p 101.75p 102.50p 1755361

*Close Price adjusted for both dividends and splits