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%)
Streaming Delayed Price Updated: 3:59 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 (%)
Dec 31, 2015 3.912 3.929 3.929 3.929 1,782,852 +0.02(+0.57%)
Dec 30, 2015 3.901 3.912 3.895 3.906 820,778 -0.01(-0.28%)
Dec 29, 2015 3.890 3.927 3.890 3.918 1,311,325 +0.04(+1.00%)
Dec 28, 2015 3.873 3.901 3.840 3.879 1,710,161 -0.03(-0.71%)
Dec 24, 2015 3.857 3.906 3.906 3.906 659,497 +0.05(+1.29%)
Dec 23, 2015 3.779 3.879 3.779 3.857 1,702,447 +0.11(+2.95%)
Dec 22, 2015 3.680 3.757 3.680 3.746 2,582,683 +0.07(+1.95%)
Dec 21, 2015 3.652 3.708 3.652 3.674 2,058,247 +0.02(+0.45%)
Dec 18, 2015 3.669 3.708 3.641 3.658 1,491,630 -0.01(-0.15%)
Dec 17, 2015 3.730 3.752 3.658 3.663 1,478,089 -0.08(-2.07%)
Dec 16, 2015 3.680 3.763 3.663 3.741 1,507,680 +0.06(+1.58%)
Dec 15, 2015 3.633 3.704 3.629 3.682 1,350,821 +0.07(+1.82%)
Dec 14, 2015 3.661 3.677 3.606 3.617 1,826,329 -0.07(-1.93%)
Dec 11, 2015 3.710 3.732 3.682 3.688 1,038,487 -0.07(-1.89%)
Dec 10, 2015 3.715 3.781 3.715 3.759 754,826 +0.02(+0.59%)
Dec 09, 2015 3.754 3.808 3.721 3.737 1,102,967 +0.03(+0.74%)
Dec 08, 2015 3.682 3.726 3.650 3.710 1,294,403 -0.02(-0.59%)
Dec 07, 2015 3.847 3.879 3.704 3.732 2,604,783 -0.15(-3.81%)
Dec 04, 2015 3.885 3.901 3.860 3.879 1,165,323 -0.02(-0.42%)
Dec 03, 2015 3.912 3.918 3.874 3.896 819,120 +0.01(+0.28%)
Dec 02, 2015 3.896 3.918 3.869 3.885 1,389,780 -0.03(-0.70%)
Dec 01, 2015 3.896 3.929 3.896 3.912 1,065,210 +0.01(+0.28%)
Nov 30, 2015 3.934 3.934 3.890 3.901 921,681 +0.01(+0.14%)
Nov 27, 2015 3.912 3.928 3.885 3.896 470,895 -0.02(-0.56%)
Nov 25, 2015 3.885 3.918 3.918 3.918 997,324 +0.01(+0.28%)
Nov 24, 2015 3.896 3.923 3.868 3.907 841,610 +0.03(+0.71%)
Nov 23, 2015 3.858 3.896 3.858 3.879 808,711 +0.00(+0.00%)
Nov 20, 2015 3.901 3.929 3.879 3.879 602,294 -0.04(-0.98%)
Nov 19, 2015 3.934 3.940 3.907 3.918 726,469 +0.00(+0.00%)
Nov 18, 2015 3.858 3.923 3.858 3.918 874,812 +0.07(+1.70%)
Nov 17, 2015 3.885 3.912 3.841 3.852 1,430,150 -0.08(-1.95%)
Nov 16, 2015 3.858 3.934 3.858 3.929 466,704 +0.06(+1.56%)
Nov 13, 2015 3.863 3.918 3.841 3.868 501,674 -0.01(-0.14%)
Nov 12, 2015 3.940 3.940 3.874 3.874 853,245 -0.11(-2.81%)
Nov 11, 2015 4.018 4.032 3.964 3.986 677,913 -0.04(-0.94%)
Nov 10, 2015 4.045 4.062 4.008 4.024 539,909 -0.04(-0.93%)
Nov 09, 2015 4.089 4.132 4.045 4.062 788,371 -0.06(-1.45%)
Nov 06, 2015 4.127 4.170 4.105 4.121 550,423 -0.07(-1.68%)
Nov 05, 2015 4.224 4.246 4.186 4.192 525,481 -0.05(-1.15%)
Nov 04, 2015 4.295 4.300 4.230 4.241 572,924 -0.04(-1.01%)
Nov 03, 2015 4.186 4.295 4.186 4.284 886,614 +0.09(+2.07%)
Nov 02, 2015 4.116 4.203 4.116 4.197 472,926 +0.07(+1.57%)
Oct 30, 2015 4.154 4.154 4.100 4.132 593,961 +0.02(+0.40%)
Oct 29, 2015 4.143 4.176 4.111 4.116 730,195 -0.06(-1.43%)
Oct 28, 2015 4.154 4.230 4.138 4.176 908,789 +0.04(+1.05%)
Oct 27, 2015 4.138 4.159 4.111 4.132 934,043 -0.05(-1.17%)
Oct 26, 2015 4.241 4.241 4.176 4.181 940,523 -0.08(-1.78%)
Oct 23, 2015 4.257 4.280 4.230 4.257 537,113 +0.00(+0.00%)
Oct 22, 2015 4.219 4.273 4.219 4.257 687,496 +0.05(+1.29%)
Oct 21, 2015 4.219 4.252 4.197 4.203 1,047,215 -0.02(-0.51%)
Oct 20, 2015 4.192 4.257 4.192 4.224 660,465 +0.01(+0.26%)
Oct 19, 2015 4.235 4.252 4.203 4.214 616,562 -0.07(-1.65%)
Oct 16, 2015 4.300 4.306 4.262 4.284 701,402 -0.01(-0.13%)
Oct 15, 2015 4.273 4.306 4.252 4.289 1,039,289 +0.01(+0.13%)
Oct 14, 2015 4.252 4.311 4.230 4.284 751,695 +0.03(+0.64%)
Oct 13, 2015 4.214 4.268 4.214 4.257 842,261 -0.01(-0.18%)
Oct 12, 2015 4.281 4.292 4.247 4.265 763,436 -0.01(-0.13%)
Oct 09, 2015 4.286 4.308 4.254 4.270 721,591 +0.01(+0.25%)
Oct 08, 2015 4.163 4.281 4.163 4.259 457,021 +0.08(+1.93%)
Oct 07, 2015 4.157 4.225 4.136 4.179 920,544 +0.04(+0.91%)
Oct 06, 2015 4.007 4.141 4.001 4.141 1,047,913 +0.14(+3.49%)
Oct 05, 2015 3.931 4.001 3.904 4.001 779,316 +0.12(+3.19%)
Oct 02, 2015 3.775 3.878 3.743 3.878 745,270 +0.08(+1.98%)
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.