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 (%)
Feb 27, 2015 5.162 5.162 5.126 5.126 651,704 -0.03(-0.50%)
Feb 26, 2015 5.157 5.172 5.126 5.152 551,697 -0.03(-0.49%)
Feb 25, 2015 5.182 5.201 5.177 5.177 720,800 +0.01(+0.10%)
Feb 24, 2015 5.147 5.172 5.126 5.172 780,681 +0.03(+0.50%)
Feb 23, 2015 5.131 5.147 5.116 5.147 637,408 +0.01(+0.10%)
Feb 20, 2015 5.152 5.152 5.111 5.141 535,505 -0.01(-0.10%)
Feb 19, 2015 5.111 5.162 5.095 5.147 706,172 +0.01(+0.20%)
Feb 18, 2015 5.131 5.172 5.121 5.136 811,113 -0.02(-0.40%)
Feb 17, 2015 5.167 5.198 5.106 5.157 1,101,790 -0.02(-0.30%)
Feb 13, 2015 5.131 5.172 5.172 5.172 1,286,311 +0.07(+1.40%)
Feb 12, 2015 5.065 5.131 5.065 5.101 905,683 +0.06(+1.22%)
Feb 11, 2015 5.055 5.065 5.021 5.039 551,939 -0.03(-0.53%)
Feb 10, 2015 5.112 5.112 5.036 5.066 825,939 -0.02(-0.40%)
Feb 09, 2015 5.087 5.117 5.071 5.087 974,274 +0.00(+0.00%)
Feb 06, 2015 5.102 5.117 5.061 5.087 747,850 -0.02(-0.40%)
Feb 05, 2015 5.066 5.122 5.066 5.107 642,739 +0.06(+1.10%)
Feb 04, 2015 5.066 5.097 5.041 5.051 657,339 -0.03(-0.60%)
Feb 03, 2015 4.990 5.087 4.990 5.081 1,255,532 +0.11(+2.14%)
Feb 02, 2015 4.884 4.980 4.884 4.975 983,414 +0.04(+0.82%)
Jan 30, 2015 4.863 4.965 4.823 4.934 1,058,071 +0.08(+1.57%)
Jan 29, 2015 4.853 4.904 4.823 4.858 943,035 -0.01(-0.21%)
Jan 28, 2015 4.965 4.965 4.848 4.868 928,420 -0.10(-1.94%)
Jan 27, 2015 4.970 5.010 4.939 4.965 1,169,007 -0.02(-0.41%)
Jan 26, 2015 4.970 5.021 4.950 4.985 869,930 -0.01(-0.10%)
Jan 23, 2015 5.046 5.056 4.990 4.990 1,109,616 -0.07(-1.40%)
Jan 22, 2015 5.046 5.066 4.990 5.061 1,336,253 +0.09(+1.73%)
Jan 21, 2015 4.879 4.990 4.868 4.975 1,033,509 +0.11(+2.29%)
Jan 20, 2015 4.833 4.863 4.800 4.863 824,797 +0.04(+0.74%)
Jan 16, 2015 4.716 4.833 4.716 4.828 787,310 +0.11(+2.37%)
Jan 15, 2015 4.792 4.803 4.716 4.716 965,335 -0.04(-0.75%)
Jan 14, 2015 4.767 4.767 4.696 4.752 1,181,375 -0.06(-1.16%)
Jan 13, 2015 4.858 4.884 4.787 4.808 720,964 -0.03(-0.66%)
Jan 12, 2015 4.895 4.895 4.819 4.839 837,462 -0.08(-1.64%)
Jan 09, 2015 4.905 4.940 4.895 4.920 717,169 -0.01(-0.20%)
Jan 08, 2015 4.885 4.940 4.880 4.930 961,291 +0.08(+1.55%)
Jan 07, 2015 4.839 4.880 4.819 4.855 1,237,679 +0.04(+0.84%)
Jan 06, 2015 4.839 4.875 4.784 4.814 1,260,900 -0.04(-0.73%)
Jan 05, 2015 4.910 4.915 4.829 4.850 1,735,217 -0.09(-1.73%)
Jan 02, 2015 4.900 4.955 4.900 4.935 819,625 +0.05(+1.03%)
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%)
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.