Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

9.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 5.150 5.215 5.150 5.187 411,551 -0.03(-0.54%)
Jan 30, 2014 5.220 5.243 5.196 5.215 406,071 -0.00(-0.09%)
Jan 29, 2014 5.220 5.262 5.210 5.220 557,586 -0.05(-0.89%)
Jan 28, 2014 5.257 5.276 5.243 5.266 490,236 +0.01(+0.18%)
Jan 27, 2014 5.304 5.313 5.227 5.257 698,015 -0.07(-1.23%)
Jan 24, 2014 5.387 5.387 5.308 5.322 432,998 -0.08(-1.55%)
Jan 23, 2014 5.415 5.425 5.392 5.406 496,840 -0.03(-0.60%)
Jan 22, 2014 5.406 5.439 5.406 5.439 410,661 +0.02(+0.34%)
Jan 21, 2014 5.415 5.448 5.388 5.420 503,520 +0.01(+0.26%)
Jan 17, 2014 5.350 5.406 5.406 5.406 382,586 +0.03(+0.61%)
Jan 16, 2014 5.336 5.373 5.336 5.373 462,652 +0.02(+0.35%)
Jan 15, 2014 5.341 5.359 5.327 5.355 204,182 +0.01(+0.26%)
Jan 14, 2014 5.336 5.360 5.322 5.341 440,077 -0.00(-0.09%)
Jan 13, 2014 5.383 5.392 5.327 5.345 611,762 -0.04(-0.69%)
Jan 10, 2014 5.369 5.387 5.364 5.383 337,763 +0.01(+0.17%)
Jan 09, 2014 5.383 5.392 5.364 5.373 522,583 -0.02(-0.30%)
Jan 08, 2014 5.411 5.411 5.387 5.390 239,366 -0.04(-0.73%)
Jan 07, 2014 5.373 5.429 5.364 5.429 348,713 +0.05(+0.95%)
Jan 06, 2014 5.369 5.392 5.355 5.378 762,586 +0.00(+0.00%)
Jan 03, 2014 5.369 5.397 5.369 5.378 950,152 -0.01(-0.26%)
Jan 02, 2014 5.364 5.397 5.355 5.392 673,693 -0.01(-0.17%)
Dec 31, 2013 5.359 5.401 5.401 5.401 1,140,892 +0.04(+0.69%)
Dec 30, 2013 5.369 5.392 5.345 5.364 1,318,375 -0.01(-0.17%)
Dec 27, 2013 5.331 5.383 5.327 5.373 752,418 +0.03(+0.52%)
Dec 26, 2013 5.336 5.359 5.327 5.345 1,006,592 +0.03(+0.53%)
Dec 24, 2013 5.280 5.331 5.271 5.317 741,404 +0.04(+0.79%)
Dec 23, 2013 5.248 5.290 5.248 5.276 1,195,883 +0.02(+0.44%)
Dec 20, 2013 5.192 5.262 5.192 5.252 1,067,688 +0.03(+0.63%)
Dec 19, 2013 5.154 5.227 5.154 5.220 1,092,771 +0.01(+0.27%)
Dec 18, 2013 5.196 5.224 5.159 5.206 1,110,905 +0.02(+0.46%)
Dec 17, 2013 5.186 5.200 5.173 5.182 606,695 -0.00(-0.09%)
Dec 16, 2013 5.200 5.218 5.173 5.186 648,362 +0.02(+0.35%)
Dec 13, 2013 5.164 5.186 5.164 5.168 596,218 -0.01(-0.26%)
Dec 12, 2013 5.182 5.199 5.159 5.182 583,832 -0.02(-0.35%)
Dec 11, 2013 5.223 5.232 5.200 5.200 651,133 -0.05(-0.87%)
Dec 10, 2013 5.241 5.259 5.214 5.246 840,363 -0.02(-0.43%)
Dec 09, 2013 5.269 5.296 5.232 5.269 815,469 +0.02(+0.35%)
Dec 06, 2013 5.269 5.310 5.232 5.250 619,719 +0.01(+0.17%)
Dec 05, 2013 5.173 5.250 5.145 5.241 1,848,516 +0.07(+1.28%)
Dec 04, 2013 5.177 5.200 5.159 5.175 697,895 -0.02(-0.31%)
Dec 03, 2013 5.195 5.227 5.168 5.191 667,212 -0.02(-0.44%)
Dec 02, 2013 5.232 5.250 5.195 5.214 681,478 -0.03(-0.61%)
Nov 29, 2013 5.232 5.269 5.232 5.246 131,741 +0.01(+0.17%)
Nov 27, 2013 5.237 5.264 5.227 5.237 503,862 -0.01(-0.26%)
Nov 26, 2013 5.273 5.291 5.237 5.250 857,353 -0.05(-0.95%)
Nov 25, 2013 5.314 5.319 5.282 5.300 662,608 -0.03(-0.51%)
Nov 22, 2013 5.296 5.342 5.282 5.328 509,292 +0.02(+0.43%)
Nov 21, 2013 5.282 5.305 5.273 5.305 416,000 +0.02(+0.35%)
Nov 20, 2013 5.310 5.328 5.264 5.287 401,403 -0.03(-0.60%)
Nov 19, 2013 5.296 5.328 5.296 5.319 519,199 +0.00(+0.09%)
Nov 18, 2013 5.328 5.346 5.305 5.314 567,522 -0.01(-0.17%)
Nov 15, 2013 5.296 5.332 5.296 5.323 530,464 +0.02(+0.43%)
Nov 14, 2013 5.278 5.305 5.264 5.300 455,284 +0.01(+0.26%)
Nov 12, 2013 5.287 5.319 5.259 5.287 470,056 -0.03(-0.52%)
Nov 11, 2013 5.305 5.346 5.291 5.314 489,337 +0.00(+0.09%)
Nov 08, 2013 5.328 5.346 5.296 5.310 624,419 -0.03(-0.60%)
Nov 07, 2013 5.342 5.364 5.323 5.342 643,414 +0.00(+0.00%)
Nov 06, 2013 5.351 5.374 5.332 5.342 630,502 +0.00(+0.00%)
Nov 05, 2013 5.337 5.364 5.282 5.342 392,688 -0.03(-0.51%)
Nov 04, 2013 5.351 5.378 5.342 5.369 389,818 +0.01(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.