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 )

8.914 +0.044 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Nov 29, 2013 5.202 5.238 5.202 5.215 132,505 +0.01(+0.17%)
Nov 27, 2013 5.206 5.234 5.197 5.206 506,782 -0.01(-0.26%)
Nov 26, 2013 5.243 5.261 5.206 5.220 862,322 -0.05(-0.95%)
Nov 25, 2013 5.284 5.288 5.252 5.270 666,448 -0.03(-0.51%)
Nov 22, 2013 5.265 5.311 5.252 5.297 512,243 +0.02(+0.43%)
Nov 21, 2013 5.252 5.274 5.243 5.274 418,410 +0.02(+0.35%)
Nov 20, 2013 5.279 5.297 5.234 5.256 403,729 -0.03(-0.60%)
Nov 19, 2013 5.265 5.297 5.265 5.288 522,207 +0.00(+0.09%)
Nov 18, 2013 5.297 5.315 5.274 5.284 570,811 -0.01(-0.17%)
Nov 15, 2013 5.265 5.302 5.265 5.293 533,538 +0.02(+0.43%)
Nov 14, 2013 5.247 5.274 5.234 5.270 457,922 +0.01(+0.26%)
Nov 12, 2013 5.256 5.288 5.229 5.256 472,780 -0.03(-0.52%)
Nov 11, 2013 5.274 5.315 5.261 5.284 492,173 +0.00(+0.09%)
Nov 08, 2013 5.297 5.315 5.265 5.279 628,038 -0.03(-0.60%)
Nov 07, 2013 5.311 5.333 5.293 5.311 647,143 +0.00(+0.00%)
Nov 06, 2013 5.320 5.343 5.302 5.311 634,156 +0.00(+0.00%)
Nov 05, 2013 5.306 5.333 5.252 5.311 394,963 -0.03(-0.51%)
Nov 04, 2013 5.320 5.347 5.311 5.338 392,077 +0.01(+0.26%)
Nov 01, 2013 5.293 5.324 5.288 5.324 313,763 +0.02(+0.43%)
Oct 31, 2013 5.306 5.324 5.297 5.302 262,509 -0.02(-0.43%)
Oct 30, 2013 5.347 5.361 5.293 5.324 491,563 -0.03(-0.51%)
Oct 29, 2013 5.356 5.374 5.343 5.352 439,915 -0.02(-0.34%)
Oct 28, 2013 5.347 5.370 5.329 5.370 449,339 +0.03(+0.51%)
Oct 25, 2013 5.338 5.352 5.333 5.343 223,837 -0.01(-0.17%)
Oct 24, 2013 5.315 5.352 5.315 5.352 286,906 +0.03(+0.51%)
Oct 23, 2013 5.338 5.343 5.302 5.324 255,320 -0.03(-0.51%)
Oct 22, 2013 5.306 5.356 5.306 5.352 335,595 +0.05(+0.86%)
Oct 21, 2013 5.324 5.324 5.288 5.306 359,558 +0.00(+0.09%)
Oct 18, 2013 5.306 5.326 5.288 5.302 296,313 +0.02(+0.34%)
Oct 17, 2013 5.247 5.297 5.245 5.284 300,754 +0.03(+0.52%)
Oct 16, 2013 5.220 5.270 5.220 5.256 402,881 +0.05(+0.87%)
Oct 15, 2013 5.225 5.243 5.202 5.211 450,097 -0.04(-0.78%)
Oct 14, 2013 5.206 5.265 5.202 5.252 316,191 +0.03(+0.52%)
Oct 11, 2013 5.175 5.229 5.170 5.225 302,083 +0.02(+0.44%)
Oct 10, 2013 5.161 5.206 5.161 5.202 322,965 +0.07(+1.33%)
Oct 09, 2013 5.134 5.147 5.125 5.134 233,918 -0.01(-0.26%)
Oct 08, 2013 5.234 5.247 5.107 5.147 507,039 -0.10(-1.90%)
Oct 07, 2013 5.202 5.256 5.202 5.247 298,681 +0.00(+0.00%)
Oct 04, 2013 5.179 5.284 5.179 5.247 390,211 +0.00(+0.00%)
Oct 03, 2013 5.243 5.261 5.238 5.247 354,493 -0.02(-0.43%)
Oct 02, 2013 5.215 5.284 5.184 5.270 529,451 -0.01(-0.23%)
Oct 01, 2013 5.229 5.284 5.229 5.282 334,036 +0.00(+0.06%)
Sep 27, 2013 5.274 5.315 5.256 5.279 460,313 -0.02(-0.43%)
Sep 26, 2013 5.293 5.338 5.293 5.302 416,064 +0.00(+0.09%)
Sep 25, 2013 5.279 5.320 5.274 5.297 281,272 +0.01(+0.26%)
Sep 24, 2013 5.284 5.302 5.279 5.284 426,883 -0.02(-0.34%)
Sep 23, 2013 5.279 5.333 5.279 5.302 338,210 -0.00(-0.09%)
Sep 20, 2013 5.347 5.374 5.302 5.306 302,757 -0.08(-1.43%)
Sep 19, 2013 5.397 5.452 5.361 5.383 379,419 -0.03(-0.59%)
Sep 18, 2013 5.297 5.415 5.279 5.415 443,349 +0.09(+1.71%)
Sep 17, 2013 5.284 5.352 5.284 5.324 388,918 +0.02(+0.43%)
Sep 16, 2013 5.311 5.342 5.298 5.302 266,168 +0.03(+0.60%)
Sep 13, 2013 5.252 5.279 5.243 5.270 408,785 -0.00(-0.09%)
Sep 12, 2013 5.274 5.293 5.252 5.274 339,023 +0.01(+0.26%)
Sep 11, 2013 5.256 5.279 5.234 5.261 179,024 +0.00(+0.00%)
Sep 10, 2013 5.252 5.261 5.217 5.261 279,673 +0.01(+0.25%)
Sep 09, 2013 5.212 5.248 5.194 5.248 359,113 +0.06(+1.11%)
Sep 06, 2013 5.203 5.225 5.181 5.190 315,535 -0.01(-0.26%)
Sep 05, 2013 5.190 5.221 5.177 5.203 190,847 -0.00(-0.09%)
Sep 04, 2013 5.137 5.217 5.115 5.208 249,946 +0.05(+0.94%)
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.