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 )

9.155 -0.005 (-0.05%)
Streaming Delayed Price Updated: 1:13 PM EDT, Jun 26, 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 4.946 4.886 4.886 4.886 5,887,689 -0.06(-1.12%)
Dec 30, 2014 4.956 4.981 4.936 4.941 3,439,236 -0.04(-0.81%)
Dec 29, 2014 5.006 5.021 4.976 4.981 2,823,547 -0.02(-0.30%)
Dec 26, 2014 5.016 5.032 4.991 4.996 1,414,971 +0.01(+0.20%)
Dec 24, 2014 4.981 4.986 4.986 4.986 678,324 -0.02(-0.40%)
Dec 23, 2014 4.971 5.026 4.966 5.006 1,040,791 +0.05(+0.91%)
Dec 22, 2014 5.016 5.032 4.956 4.961 1,291,581 -0.07(-1.40%)
Dec 19, 2014 4.966 5.034 4.966 5.032 1,156,025 +0.09(+1.73%)
Dec 18, 2014 4.926 4.971 4.901 4.946 2,329,791 +0.14(+3.01%)
Dec 17, 2014 4.642 4.821 4.637 4.802 1,684,793 +0.13(+2.89%)
Dec 16, 2014 4.632 4.752 4.577 4.667 1,599,100 -0.02(-0.53%)
Dec 15, 2014 4.812 4.816 4.692 4.692 1,596,563 -0.12(-2.49%)
Dec 12, 2014 4.871 4.911 4.802 4.812 1,143,849 -0.12(-2.38%)
Dec 11, 2014 4.901 4.996 4.896 4.929 1,336,423 +0.01(+0.25%)
Dec 10, 2014 4.986 4.991 4.899 4.916 1,360,691 -0.11(-2.17%)
Dec 09, 2014 4.991 5.052 4.991 5.025 767,576 +0.00(+0.09%)
Dec 08, 2014 5.116 5.121 4.996 5.021 704,012 -0.12(-2.33%)
Dec 05, 2014 5.191 5.191 5.131 5.141 503,879 -0.06(-1.15%)
Dec 04, 2014 5.241 5.241 5.192 5.201 619,056 -0.04(-0.76%)
Dec 03, 2014 5.171 5.251 5.166 5.241 478,260 +0.06(+1.25%)
Dec 02, 2014 5.136 5.183 5.131 5.176 452,401 +0.03(+0.58%)
Dec 01, 2014 5.166 5.171 5.113 5.146 778,748 -0.05(-0.96%)
Nov 28, 2014 5.276 5.276 5.156 5.196 756,673 -0.14(-2.62%)
Nov 26, 2014 5.371 5.336 5.336 5.336 499,880 -0.04(-0.74%)
Nov 25, 2014 5.390 5.425 5.366 5.376 266,904 -0.02(-0.46%)
Nov 24, 2014 5.415 5.424 5.390 5.400 344,815 -0.01(-0.28%)
Nov 21, 2014 5.400 5.425 5.385 5.415 557,356 +0.08(+1.59%)
Nov 20, 2014 5.271 5.336 5.271 5.331 326,285 +0.03(+0.66%)
Nov 19, 2014 5.286 5.311 5.278 5.296 356,971 -0.02(-0.38%)
Nov 18, 2014 5.301 5.326 5.301 5.316 578,487 +0.03(+0.57%)
Nov 17, 2014 5.281 5.302 5.281 5.286 530,739 -0.00(-0.09%)
Nov 14, 2014 5.311 5.341 5.266 5.291 1,004,872 -0.03(-0.56%)
Nov 13, 2014 5.356 5.366 5.296 5.321 471,080 -0.05(-0.93%)
Nov 12, 2014 5.341 5.385 5.341 5.371 509,990 -0.01(-0.21%)
Nov 11, 2014 5.337 5.387 5.318 5.382 593,427 +0.03(+0.56%)
Nov 10, 2014 5.337 5.382 5.327 5.352 479,880 +0.00(+0.00%)
Nov 07, 2014 5.303 5.362 5.303 5.352 586,094 +0.02(+0.47%)
Nov 06, 2014 5.263 5.327 5.258 5.327 408,430 +0.04(+0.84%)
Nov 05, 2014 5.263 5.288 5.243 5.283 376,399 +0.02(+0.47%)
Nov 04, 2014 5.273 5.288 5.204 5.258 584,690 -0.07(-1.30%)
Nov 03, 2014 5.327 5.359 5.308 5.327 495,581 -0.01(-0.28%)
Oct 31, 2014 5.397 5.397 5.308 5.342 731,737 +0.03(+0.56%)
Oct 30, 2014 5.318 5.352 5.278 5.313 351,054 -0.02(-0.37%)
Oct 29, 2014 5.327 5.342 5.293 5.332 313,447 +0.00(+0.09%)
Oct 28, 2014 5.293 5.327 5.263 5.327 434,077 +0.05(+1.03%)
Oct 27, 2014 5.278 5.298 5.298 5.273 316,809 -0.02(-0.47%)
Oct 24, 2014 5.293 5.313 5.253 5.298 297,319 -0.01(-0.28%)
Oct 23, 2014 5.298 5.332 5.279 5.313 269,059 +0.06(+1.23%)
Oct 22, 2014 5.308 5.318 5.223 5.248 444,368 -0.04(-0.84%)
Oct 21, 2014 5.243 5.298 5.238 5.293 694,136 +0.10(+1.91%)
Oct 20, 2014 5.149 5.213 5.149 5.194 386,244 +0.02(+0.48%)
Oct 17, 2014 5.218 5.327 5.169 5.169 755,029 +0.00(+0.00%)
Oct 16, 2014 5.000 5.199 5.000 5.169 766,943 +0.11(+2.15%)
Oct 15, 2014 5.000 5.078 4.995 5.060 813,220 -0.03(-0.68%)
Oct 14, 2014 5.174 5.204 5.075 5.095 636,743 -0.07(-1.34%)
Oct 13, 2014 5.238 5.288 5.159 5.164 522,905 -0.09(-1.79%)
Oct 10, 2014 5.337 5.337 5.248 5.258 784,072 -0.08(-1.57%)
Oct 09, 2014 5.390 5.395 5.303 5.342 562,572 -0.08(-1.43%)
Oct 08, 2014 5.351 5.419 5.322 5.419 402,325 +0.05(+0.99%)
Oct 07, 2014 5.361 5.405 5.356 5.366 489,448 -0.02(-0.36%)
Oct 06, 2014 5.366 5.405 5.356 5.385 409,706 +0.01(+0.18%)
Oct 03, 2014 5.337 5.376 5.317 5.376 783,043 +0.07(+1.37%)
Oct 02, 2014 5.400 5.410 5.275 5.303 1,097,442 -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.