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 5.163 5.163 5.127 5.127 651,592 -0.03(-0.50%)
Feb 26, 2015 5.158 5.173 5.127 5.153 551,602 -0.03(-0.49%)
Feb 25, 2015 5.183 5.202 5.178 5.178 720,676 +0.01(+0.10%)
Feb 24, 2015 5.147 5.173 5.127 5.173 780,547 +0.03(+0.50%)
Feb 23, 2015 5.132 5.147 5.117 5.147 637,299 +0.01(+0.10%)
Feb 20, 2015 5.153 5.153 5.112 5.142 535,413 -0.01(-0.10%)
Feb 19, 2015 5.112 5.163 5.096 5.147 706,050 +0.01(+0.20%)
Feb 18, 2015 5.132 5.173 5.122 5.137 810,974 -0.02(-0.40%)
Feb 17, 2015 5.168 5.199 5.106 5.158 1,101,600 -0.02(-0.30%)
Feb 13, 2015 5.132 5.173 5.173 5.173 1,286,090 +0.07(+1.40%)
Feb 12, 2015 5.066 5.132 5.066 5.101 905,527 +0.06(+1.22%)
Feb 11, 2015 5.055 5.066 5.022 5.040 551,844 -0.03(-0.53%)
Feb 10, 2015 5.113 5.113 5.037 5.067 825,797 -0.02(-0.40%)
Feb 09, 2015 5.087 5.118 5.072 5.087 974,107 +0.00(+0.00%)
Feb 06, 2015 5.103 5.118 5.062 5.087 747,722 -0.02(-0.40%)
Feb 05, 2015 5.067 5.123 5.067 5.108 642,629 +0.06(+1.10%)
Feb 04, 2015 5.067 5.098 5.042 5.052 657,226 -0.03(-0.60%)
Feb 03, 2015 4.991 5.087 4.991 5.082 1,255,316 +0.11(+2.14%)
Feb 02, 2015 4.884 4.981 4.884 4.976 983,245 +0.04(+0.82%)
Jan 30, 2015 4.864 4.966 4.824 4.935 1,057,889 +0.08(+1.57%)
Jan 29, 2015 4.854 4.905 4.824 4.859 942,873 -0.01(-0.21%)
Jan 28, 2015 4.966 4.966 4.849 4.869 928,260 -0.10(-1.94%)
Jan 27, 2015 4.971 5.011 4.940 4.966 1,168,807 -0.02(-0.41%)
Jan 26, 2015 4.971 5.021 4.950 4.986 869,780 -0.01(-0.10%)
Jan 23, 2015 5.047 5.057 4.991 4.991 1,109,426 -0.07(-1.40%)
Jan 22, 2015 5.047 5.067 4.991 5.062 1,336,023 +0.09(+1.73%)
Jan 21, 2015 4.879 4.991 4.869 4.976 1,033,332 +0.11(+2.29%)
Jan 20, 2015 4.834 4.864 4.801 4.864 824,656 +0.04(+0.74%)
Jan 16, 2015 4.717 4.834 4.717 4.829 787,174 +0.11(+2.37%)
Jan 15, 2015 4.793 4.803 4.717 4.717 965,170 -0.04(-0.75%)
Jan 14, 2015 4.768 4.768 4.697 4.753 1,181,172 -0.06(-1.16%)
Jan 13, 2015 4.859 4.884 4.788 4.808 720,840 -0.03(-0.66%)
Jan 12, 2015 4.896 4.896 4.820 4.840 837,318 -0.08(-1.64%)
Jan 09, 2015 4.906 4.941 4.896 4.921 717,046 -0.01(-0.20%)
Jan 08, 2015 4.886 4.941 4.881 4.931 961,125 +0.08(+1.55%)
Jan 07, 2015 4.840 4.881 4.820 4.855 1,237,466 +0.04(+0.84%)
Jan 06, 2015 4.840 4.876 4.785 4.815 1,260,683 -0.04(-0.73%)
Jan 05, 2015 4.911 4.916 4.830 4.850 1,734,918 -0.09(-1.73%)
Jan 02, 2015 4.901 4.956 4.901 4.936 819,484 +0.05(+1.03%)
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%)
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.