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 )

9.570 +0.130 (+1.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Dec 30, 2016 4.875 4.875 4.875 0 -0.02(-0.36%)
Dec 29, 2016 4.881 4.917 4.881 4.893 710,366 +0.02(+0.36%)
Dec 28, 2016 4.911 4.913 4.861 4.875 497,892 -0.01(-0.24%)
Dec 27, 2016 4.899 4.911 4.869 4.887 418,085 +0.02(+0.36%)
Dec 23, 2016 4.869 4.869 4.869 0 +0.01(+0.24%)
Dec 22, 2016 4.864 4.881 4.855 4.858 280,615 -0.02(-0.36%)
Dec 21, 2016 4.893 4.893 4.858 4.875 282,493 +0.01(+0.12%)
Dec 20, 2016 4.864 4.875 4.840 4.869 589,253 +0.01(+0.24%)
Dec 19, 2016 4.893 4.893 4.852 4.858 395,845 -0.02(-0.36%)
Dec 16, 2016 4.869 4.905 4.852 4.875 672,045 +0.01(+0.24%)
Dec 15, 2016 4.911 4.958 4.858 4.864 793,585 -0.09(-1.73%)
Dec 14, 2016 5.025 5.043 4.931 4.949 623,184 -0.10(-1.97%)
Dec 13, 2016 5.014 5.078 5.014 5.049 490,256 +0.02(+0.35%)
Dec 12, 2016 5.014 5.068 5.008 5.031 623,873 +0.05(+1.06%)
Dec 09, 2016 4.984 5.025 4.961 4.978 438,181 +0.03(+0.59%)
Dec 08, 2016 4.949 5.008 4.940 4.949 634,267 +0.01(+0.12%)
Dec 07, 2016 4.885 4.949 4.879 4.943 508,372 +0.04(+0.72%)
Dec 06, 2016 4.896 4.920 4.879 4.908 444,648 +0.01(+0.24%)
Dec 05, 2016 4.873 4.902 4.867 4.896 756,097 +0.06(+1.21%)
Dec 02, 2016 4.849 4.868 4.797 4.838 281,853 +0.01(+0.30%)
Dec 01, 2016 4.855 4.902 4.820 4.823 484,404 -0.01(-0.18%)
Nov 30, 2016 4.826 4.855 4.802 4.832 620,493 +0.10(+2.04%)
Nov 29, 2016 4.779 4.797 4.726 4.735 506,997 -0.06(-1.28%)
Nov 28, 2016 4.838 4.838 4.785 4.797 436,319 -0.02(-0.49%)
Nov 25, 2016 4.820 4.843 4.814 4.820 223,462 +0.03(+0.61%)
Nov 23, 2016 4.791 4.791 4.791 0 +0.00(+0.00%)
Nov 22, 2016 4.750 4.808 4.737 4.791 627,255 +0.07(+1.49%)
Nov 21, 2016 4.691 4.726 4.685 4.720 357,767 +0.06(+1.26%)
Nov 18, 2016 4.679 4.697 4.659 4.662 288,037 -0.04(-0.87%)
Nov 17, 2016 4.726 4.732 4.697 4.703 273,251 +0.01(+0.25%)
Nov 16, 2016 4.709 4.709 4.662 4.691 275,946 -0.02(-0.37%)
Nov 15, 2016 4.615 4.714 4.603 4.709 373,416 +0.11(+2.42%)
Nov 14, 2016 4.627 4.632 4.580 4.597 441,343 -0.02(-0.38%)
Nov 11, 2016 4.691 4.714 4.603 4.615 451,127 -0.08(-1.75%)
Nov 10, 2016 4.744 4.779 4.697 4.697 591,532 -0.03(-0.56%)
Nov 09, 2016 4.583 4.729 4.583 4.723 595,274 +0.11(+2.40%)
Nov 08, 2016 4.583 4.624 4.556 4.612 374,560 +0.05(+1.02%)
Nov 07, 2016 4.601 4.618 4.560 4.566 230,253 +0.03(+0.64%)
Nov 04, 2016 4.554 4.595 4.525 4.537 368,277 -0.01(-0.26%)
Nov 03, 2016 4.601 4.618 4.542 4.548 311,698 -0.05(-1.02%)
Nov 02, 2016 4.607 4.647 4.583 4.595 306,769 -0.05(-1.01%)
Nov 01, 2016 4.659 4.665 4.636 4.642 502,449 -0.01(-0.13%)
Oct 31, 2016 4.659 4.659 4.630 4.647 624,125 +0.00(+0.00%)
Oct 28, 2016 4.624 4.662 4.624 4.647 572,301 -0.01(-0.13%)
Oct 27, 2016 4.677 4.677 4.636 4.653 360,163 -0.01(-0.25%)
Oct 26, 2016 4.659 4.688 4.642 4.665 808,284 -0.01(-0.12%)
Oct 25, 2016 4.647 4.677 4.636 4.671 500,403 +0.03(+0.75%)
Oct 24, 2016 4.607 4.712 4.603 4.636 488,515 +0.02(+0.51%)
Oct 21, 2016 4.572 4.624 4.561 4.612 246,346 +0.04(+0.89%)
Oct 20, 2016 4.618 4.624 4.572 4.572 420,463 -0.06(-1.26%)
Oct 19, 2016 4.548 4.630 4.539 4.630 498,024 +0.12(+2.58%)
Oct 18, 2016 4.525 4.542 4.502 4.513 480,281 +0.04(+0.91%)
Oct 17, 2016 4.461 4.484 4.449 4.473 502,810 -0.01(-0.13%)
Oct 14, 2016 4.513 4.525 4.478 4.478 380,965 -0.01(-0.13%)
Oct 13, 2016 4.490 4.505 4.461 4.484 745,886 -0.02(-0.52%)
Oct 12, 2016 4.519 4.548 4.502 4.508 428,784 +0.01(+0.19%)
Oct 11, 2016 4.557 4.592 4.499 4.499 472,073 -0.02(-0.51%)
Oct 10, 2016 4.580 4.626 4.522 4.522 469,958 -0.03(-0.76%)
Oct 07, 2016 4.620 4.649 4.557 4.557 548,440 -0.05(-1.13%)
Oct 06, 2016 4.586 4.626 4.557 4.609 694,964 +0.03(+0.76%)
Oct 05, 2016 4.568 4.603 4.568 4.574 466,382 +0.05(+1.02%)
Oct 04, 2016 4.609 4.641 4.528 4.528 595,160 -0.10(-2.13%)
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.