Skip to main content

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

Historical Prices

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.