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 )

8.870 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 31, 2014 4.945 4.885 4.885 4.885 5,888,703 -0.06(-1.12%)
Dec 30, 2014 4.955 4.980 4.935 4.940 3,439,828 -0.04(-0.81%)
Dec 29, 2014 5.005 5.021 4.975 4.980 2,824,033 -0.02(-0.30%)
Dec 26, 2014 5.016 5.031 4.990 4.995 1,415,214 +0.01(+0.20%)
Dec 24, 2014 4.980 4.985 4.985 4.985 678,441 -0.02(-0.40%)
Dec 23, 2014 4.970 5.026 4.965 5.005 1,040,971 +0.05(+0.91%)
Dec 22, 2014 5.016 5.031 4.955 4.960 1,291,803 -0.07(-1.40%)
Dec 19, 2014 4.965 5.033 4.965 5.031 1,156,224 +0.09(+1.73%)
Dec 18, 2014 4.925 4.970 4.900 4.945 2,330,192 +0.14(+3.01%)
Dec 17, 2014 4.641 4.821 4.636 4.801 1,685,083 +0.13(+2.89%)
Dec 16, 2014 4.631 4.751 4.576 4.666 1,599,375 -0.02(-0.53%)
Dec 15, 2014 4.811 4.816 4.691 4.691 1,596,838 -0.12(-2.49%)
Dec 12, 2014 4.871 4.910 4.801 4.811 1,144,046 -0.12(-2.38%)
Dec 11, 2014 4.901 4.995 4.896 4.928 1,336,653 +0.01(+0.25%)
Dec 10, 2014 4.985 4.990 4.898 4.915 1,360,926 -0.11(-2.17%)
Dec 09, 2014 4.990 5.051 4.990 5.025 767,708 +0.00(+0.09%)
Dec 08, 2014 5.115 5.120 4.995 5.020 704,133 -0.12(-2.33%)
Dec 05, 2014 5.190 5.190 5.130 5.140 503,966 -0.06(-1.15%)
Dec 04, 2014 5.240 5.240 5.191 5.200 619,163 -0.04(-0.76%)
Dec 03, 2014 5.170 5.250 5.165 5.240 478,343 +0.06(+1.25%)
Dec 02, 2014 5.135 5.182 5.130 5.175 452,479 +0.03(+0.58%)
Dec 01, 2014 5.165 5.170 5.113 5.145 778,882 -0.05(-0.96%)
Nov 28, 2014 5.275 5.275 5.155 5.195 756,803 -0.14(-2.62%)
Nov 26, 2014 5.370 5.335 5.335 5.335 499,967 -0.04(-0.74%)
Nov 25, 2014 5.390 5.424 5.365 5.375 266,950 -0.02(-0.46%)
Nov 24, 2014 5.415 5.423 5.390 5.400 344,875 -0.01(-0.28%)
Nov 21, 2014 5.400 5.424 5.385 5.415 557,452 +0.08(+1.59%)
Nov 20, 2014 5.270 5.335 5.270 5.330 326,341 +0.03(+0.66%)
Nov 19, 2014 5.285 5.310 5.277 5.295 357,032 -0.02(-0.38%)
Nov 18, 2014 5.300 5.325 5.300 5.315 578,587 +0.03(+0.57%)
Nov 17, 2014 5.280 5.302 5.280 5.285 530,830 -0.00(-0.09%)
Nov 14, 2014 5.310 5.340 5.265 5.290 1,005,045 -0.03(-0.56%)
Nov 13, 2014 5.355 5.365 5.295 5.320 471,161 -0.05(-0.93%)
Nov 12, 2014 5.340 5.385 5.340 5.370 510,078 -0.01(-0.21%)
Nov 11, 2014 5.336 5.386 5.317 5.381 593,529 +0.03(+0.56%)
Nov 10, 2014 5.336 5.381 5.327 5.351 479,963 +0.00(+0.00%)
Nov 07, 2014 5.302 5.361 5.302 5.351 586,195 +0.02(+0.47%)
Nov 06, 2014 5.262 5.327 5.257 5.327 408,500 +0.04(+0.84%)
Nov 05, 2014 5.262 5.287 5.242 5.282 376,463 +0.02(+0.47%)
Nov 04, 2014 5.272 5.287 5.203 5.257 584,791 -0.07(-1.30%)
Nov 03, 2014 5.327 5.358 5.307 5.327 495,667 -0.01(-0.28%)
Oct 31, 2014 5.396 5.396 5.307 5.341 731,863 +0.03(+0.56%)
Oct 30, 2014 5.317 5.351 5.277 5.312 351,115 -0.02(-0.37%)
Oct 29, 2014 5.327 5.341 5.292 5.331 313,501 +0.00(+0.09%)
Oct 28, 2014 5.292 5.327 5.262 5.327 434,152 +0.05(+1.03%)
Oct 27, 2014 5.277 5.297 5.297 5.272 316,864 -0.02(-0.47%)
Oct 24, 2014 5.292 5.312 5.252 5.297 297,370 -0.01(-0.28%)
Oct 23, 2014 5.297 5.331 5.278 5.312 269,105 +0.06(+1.23%)
Oct 22, 2014 5.307 5.317 5.222 5.247 444,445 -0.04(-0.84%)
Oct 21, 2014 5.242 5.297 5.237 5.292 694,256 +0.10(+1.91%)
Oct 20, 2014 5.148 5.212 5.148 5.193 386,310 +0.02(+0.48%)
Oct 17, 2014 5.218 5.327 5.168 5.168 755,159 +0.00(+0.00%)
Oct 16, 2014 4.999 5.198 4.999 5.168 767,075 +0.11(+2.15%)
Oct 15, 2014 4.999 5.077 4.995 5.059 813,360 -0.03(-0.68%)
Oct 14, 2014 5.173 5.204 5.074 5.094 636,852 -0.07(-1.34%)
Oct 13, 2014 5.237 5.287 5.158 5.163 522,995 -0.09(-1.79%)
Oct 10, 2014 5.336 5.336 5.247 5.257 784,207 -0.08(-1.57%)
Oct 09, 2014 5.389 5.394 5.302 5.341 562,669 -0.08(-1.43%)
Oct 08, 2014 5.350 5.418 5.321 5.418 402,394 +0.05(+0.99%)
Oct 07, 2014 5.360 5.404 5.355 5.365 489,532 -0.02(-0.36%)
Oct 06, 2014 5.365 5.404 5.355 5.384 409,777 +0.01(+0.18%)
Oct 03, 2014 5.336 5.375 5.317 5.375 783,178 +0.07(+1.37%)
Oct 02, 2014 5.399 5.409 5.274 5.302 1,097,631 -0.09(-1.71%)
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.