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 30, 2015 3.935 3.935 3.891 3.902 921,523 +0.01(+0.14%)
Nov 27, 2015 3.913 3.928 3.886 3.896 470,814 -0.02(-0.56%)
Nov 25, 2015 3.886 3.918 3.918 3.918 997,152 +0.01(+0.28%)
Nov 24, 2015 3.896 3.924 3.869 3.907 841,465 +0.03(+0.71%)
Nov 23, 2015 3.858 3.896 3.858 3.880 808,572 +0.00(+0.00%)
Nov 20, 2015 3.902 3.929 3.880 3.880 602,191 -0.04(-0.98%)
Nov 19, 2015 3.935 3.940 3.907 3.918 726,344 +0.00(+0.00%)
Nov 18, 2015 3.858 3.924 3.858 3.918 874,662 +0.07(+1.70%)
Nov 17, 2015 3.886 3.913 3.842 3.853 1,429,904 -0.08(-1.95%)
Nov 16, 2015 3.858 3.935 3.858 3.929 466,624 +0.06(+1.56%)
Nov 13, 2015 3.864 3.918 3.842 3.869 501,587 -0.01(-0.14%)
Nov 12, 2015 3.940 3.940 3.875 3.875 853,098 -0.11(-2.81%)
Nov 11, 2015 4.019 4.033 3.965 3.986 677,796 -0.04(-0.94%)
Nov 10, 2015 4.046 4.062 4.008 4.024 539,816 -0.04(-0.93%)
Nov 09, 2015 4.090 4.133 4.046 4.062 788,235 -0.06(-1.45%)
Nov 06, 2015 4.128 4.171 4.106 4.122 550,329 -0.07(-1.68%)
Nov 05, 2015 4.225 4.247 4.187 4.193 525,390 -0.05(-1.15%)
Nov 04, 2015 4.296 4.301 4.231 4.241 572,826 -0.04(-1.01%)
Nov 03, 2015 4.187 4.296 4.187 4.285 886,461 +0.09(+2.07%)
Nov 02, 2015 4.117 4.203 4.117 4.198 472,844 +0.07(+1.57%)
Oct 30, 2015 4.155 4.155 4.101 4.133 593,859 +0.02(+0.40%)
Oct 29, 2015 4.144 4.176 4.111 4.117 730,069 -0.06(-1.43%)
Oct 28, 2015 4.155 4.231 4.139 4.176 908,632 +0.04(+1.05%)
Oct 27, 2015 4.138 4.160 4.112 4.133 933,882 -0.05(-1.17%)
Oct 26, 2015 4.241 4.241 4.176 4.182 940,361 -0.08(-1.78%)
Oct 23, 2015 4.258 4.281 4.231 4.258 537,021 +0.00(+0.00%)
Oct 22, 2015 4.220 4.274 4.220 4.258 687,378 +0.05(+1.29%)
Oct 21, 2015 4.220 4.252 4.198 4.203 1,047,035 -0.02(-0.51%)
Oct 20, 2015 4.193 4.258 4.193 4.225 660,351 +0.01(+0.26%)
Oct 19, 2015 4.236 4.252 4.203 4.214 616,456 -0.07(-1.65%)
Oct 16, 2015 4.301 4.307 4.263 4.285 701,281 -0.01(-0.13%)
Oct 15, 2015 4.274 4.307 4.252 4.290 1,039,110 +0.01(+0.13%)
Oct 14, 2015 4.252 4.312 4.231 4.285 751,565 +0.03(+0.64%)
Oct 13, 2015 4.214 4.269 4.214 4.258 842,116 -0.01(-0.18%)
Oct 12, 2015 4.282 4.292 4.247 4.266 763,305 -0.01(-0.13%)
Oct 09, 2015 4.287 4.309 4.255 4.271 721,466 +0.01(+0.25%)
Oct 08, 2015 4.163 4.282 4.163 4.260 456,942 +0.08(+1.93%)
Oct 07, 2015 4.158 4.225 4.136 4.179 920,386 +0.04(+0.91%)
Oct 06, 2015 4.007 4.142 4.002 4.142 1,047,732 +0.14(+3.49%)
Oct 05, 2015 3.932 4.002 3.905 4.002 779,181 +0.12(+3.19%)
Oct 02, 2015 3.776 3.878 3.744 3.878 745,142 +0.08(+1.98%)
Oct 01, 2015 3.792 3.819 3.749 3.803 919,529 -0.02(-0.42%)
Sep 30, 2015 3.744 3.819 3.706 3.819 1,225,999 +0.13(+3.65%)
Sep 29, 2015 3.712 3.728 3.658 3.685 716,406 -0.03(-0.72%)
Sep 28, 2015 3.868 3.868 3.679 3.712 1,131,476 -0.18(-4.56%)
Sep 25, 2015 3.905 3.911 3.851 3.889 457,353 +0.01(+0.14%)
Sep 24, 2015 3.911 3.911 3.833 3.884 964,881 -0.08(-1.90%)
Sep 23, 2015 4.024 4.024 3.943 3.959 507,215 -0.05(-1.34%)
Sep 22, 2015 3.964 4.013 3.959 4.013 459,876 -0.03(-0.67%)
Sep 21, 2015 4.088 4.088 4.013 4.040 521,117 -0.06(-1.57%)
Sep 18, 2015 4.034 4.104 3.943 4.104 493,839 +0.01(+0.13%)
Sep 17, 2015 4.067 4.126 4.045 4.099 472,417 +0.03(+0.79%)
Sep 16, 2015 4.002 4.077 3.991 4.067 952,709 +0.08(+1.89%)
Sep 15, 2015 3.980 4.007 3.975 3.991 422,921 -0.01(-0.13%)
Sep 14, 2015 4.024 4.034 3.980 3.997 485,932 -0.03(-0.67%)
Sep 11, 2015 4.061 4.061 4.018 4.024 344,009 -0.06(-1.51%)
Sep 10, 2015 4.026 4.096 4.026 4.085 451,682 +0.06(+1.46%)
Sep 09, 2015 4.106 4.149 4.012 4.026 506,372 -0.04(-0.92%)
Sep 08, 2015 4.096 4.096 4.029 4.064 593,823 +0.02(+0.53%)
Sep 04, 2015 4.000 4.042 4.042 4.042 662,664 +0.01(+0.13%)
Sep 03, 2015 4.032 4.106 4.032 4.037 546,396 +0.01(+0.26%)
Sep 02, 2015 4.138 4.144 4.000 4.026 1,323,063 -0.08(-1.95%)
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.