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 )

9.270 -0.070 (-0.75%)
Streaming Delayed Price Updated: 11:46 AM EDT, Jun 3, 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 (%)
Oct 31, 2016 4.752 4.752 4.722 4.740 611,961 +0.00(+0.00%)
Oct 28, 2016 4.716 4.755 4.716 4.740 561,146 -0.01(-0.13%)
Oct 27, 2016 4.770 4.770 4.728 4.746 353,144 -0.01(-0.25%)
Oct 26, 2016 4.752 4.781 4.734 4.758 792,530 -0.01(-0.12%)
Oct 25, 2016 4.740 4.770 4.728 4.764 490,650 +0.04(+0.75%)
Oct 24, 2016 4.698 4.805 4.694 4.728 478,993 +0.02(+0.51%)
Oct 21, 2016 4.663 4.716 4.652 4.704 241,545 +0.04(+0.89%)
Oct 20, 2016 4.710 4.716 4.663 4.663 412,268 -0.06(-1.26%)
Oct 19, 2016 4.639 4.722 4.629 4.722 488,317 +0.12(+2.58%)
Oct 18, 2016 4.615 4.633 4.591 4.603 470,921 +0.04(+0.91%)
Oct 17, 2016 4.550 4.573 4.538 4.561 493,010 -0.01(-0.13%)
Oct 14, 2016 4.603 4.615 4.567 4.567 373,540 -0.01(-0.13%)
Oct 13, 2016 4.579 4.595 4.550 4.573 731,349 -0.02(-0.52%)
Oct 12, 2016 4.609 4.639 4.591 4.597 420,427 +0.01(+0.19%)
Oct 11, 2016 4.648 4.683 4.588 4.588 462,848 -0.02(-0.51%)
Oct 10, 2016 4.671 4.718 4.612 4.612 460,774 -0.04(-0.76%)
Oct 07, 2016 4.713 4.742 4.648 4.648 537,723 -0.05(-1.13%)
Oct 06, 2016 4.677 4.718 4.648 4.701 681,383 +0.04(+0.76%)
Oct 05, 2016 4.659 4.695 4.659 4.665 457,268 +0.05(+1.02%)
Oct 04, 2016 4.701 4.733 4.618 4.618 583,530 -0.10(-2.13%)
Oct 03, 2016 4.819 4.819 4.718 4.718 441,747 -0.10(-2.09%)
Sep 30, 2016 4.813 4.837 4.787 4.819 487,019 +0.04(+0.87%)
Sep 29, 2016 4.831 4.831 4.757 4.778 378,451 -0.04(-0.74%)
Sep 28, 2016 4.701 4.813 4.695 4.813 770,404 +0.09(+2.01%)
Sep 27, 2016 4.665 4.819 4.648 4.718 450,576 +0.05(+1.01%)
Sep 26, 2016 4.707 4.724 4.665 4.671 300,939 -0.04(-0.88%)
Sep 23, 2016 4.766 4.766 4.701 4.713 353,222 -0.07(-1.48%)
Sep 22, 2016 4.766 4.807 4.766 4.784 441,765 +0.08(+1.63%)
Sep 21, 2016 4.624 4.707 4.624 4.707 326,886 +0.11(+2.31%)
Sep 20, 2016 4.618 4.630 4.594 4.600 434,682 +0.01(+0.13%)
Sep 19, 2016 4.606 4.636 4.588 4.594 289,946 +0.01(+0.13%)
Sep 16, 2016 4.571 4.588 4.565 4.588 377,812 -0.01(-0.13%)
Sep 15, 2016 4.606 4.618 4.577 4.594 528,761 +0.02(+0.52%)
Sep 14, 2016 4.659 4.672 4.559 4.571 962,945 -0.11(-2.28%)
Sep 13, 2016 4.718 4.730 4.665 4.677 479,231 -0.07(-1.56%)
Sep 12, 2016 4.710 4.751 4.704 4.751 497,213 -0.01(-0.12%)
Sep 09, 2016 4.887 4.892 4.739 4.757 740,455 -0.16(-3.23%)
Sep 08, 2016 4.916 4.934 4.904 4.916 434,806 +0.01(+0.12%)
Sep 07, 2016 4.922 4.934 4.898 4.910 402,678 +0.03(+0.60%)
Sep 06, 2016 4.792 4.881 4.792 4.881 531,495 +0.10(+2.09%)
Sep 02, 2016 4.781 4.781 4.781 4.781 360,697 +0.02(+0.49%)
Sep 01, 2016 4.722 4.757 4.722 4.757 395,381 +0.02(+0.50%)
Aug 31, 2016 4.739 4.751 4.719 4.734 1,150,815 +0.01(+0.12%)
Aug 30, 2016 4.728 4.734 4.710 4.728 648,092 +0.02(+0.37%)
Aug 29, 2016 4.716 4.728 4.698 4.710 611,106 -0.05(-0.99%)
Aug 26, 2016 4.739 4.769 4.702 4.757 983,337 +0.05(+1.00%)
Aug 25, 2016 4.739 4.739 4.690 4.710 769,251 -0.05(-0.99%)
Aug 24, 2016 4.745 4.763 4.728 4.757 959,445 +0.02(+0.50%)
Aug 23, 2016 4.710 4.763 4.710 4.734 1,320,862 +0.05(+1.13%)
Aug 22, 2016 4.675 4.698 4.658 4.681 584,877 -0.03(-0.62%)
Aug 19, 2016 4.739 4.739 4.663 4.710 575,146 -0.03(-0.62%)
Aug 18, 2016 4.728 4.787 4.722 4.739 1,967,379 -0.01(-0.25%)
Aug 17, 2016 4.739 4.751 4.704 4.751 1,090,631 -0.01(-0.25%)
Aug 16, 2016 4.751 4.769 4.740 4.763 660,433 +0.02(+0.50%)
Aug 15, 2016 4.734 4.763 4.728 4.739 753,757 +0.00(+0.00%)
Aug 12, 2016 4.739 4.745 4.716 4.739 864,730 +0.02(+0.50%)
Aug 11, 2016 4.692 4.722 4.681 4.716 586,164 +0.05(+1.07%)
Aug 10, 2016 4.684 4.695 4.649 4.666 678,192 -0.01(-0.13%)
Aug 09, 2016 4.666 4.690 4.614 4.672 664,944 +0.01(+0.25%)
Aug 08, 2016 4.672 4.678 4.655 4.660 620,090 +0.01(+0.25%)
Aug 05, 2016 4.637 4.660 4.614 4.649 855,343 +0.01(+0.13%)
Aug 04, 2016 4.608 4.643 4.584 4.643 476,296 +0.01(+0.25%)
Aug 03, 2016 4.619 4.643 4.596 4.631 691,916 +0.02(+0.38%)
Aug 02, 2016 4.567 4.649 4.567 4.614 996,858 -0.04(-0.75%)
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.