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: 4:10 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 (%)
Jun 30, 2014 5.992 5.992 5.943 5.982 450,238 +0.00(+0.08%)
Jun 27, 2014 5.948 5.977 5.948 5.977 218,639 +0.00(+0.08%)
Jun 26, 2014 5.953 5.972 5.910 5.972 228,532 +0.00(+0.08%)
Jun 25, 2014 5.929 5.968 5.910 5.968 421,374 +0.04(+0.73%)
Jun 24, 2014 5.948 5.987 5.924 5.924 617,932 -0.05(-0.89%)
Jun 23, 2014 5.943 5.977 5.934 5.977 484,939 +0.02(+0.40%)
Jun 20, 2014 5.948 5.958 5.929 5.953 561,376 +0.00(+0.08%)
Jun 19, 2014 5.881 5.953 5.881 5.948 510,190 +0.05(+0.90%)
Jun 18, 2014 5.842 5.895 5.842 5.895 233,677 +0.04(+0.74%)
Jun 17, 2014 5.823 5.862 5.823 5.852 286,862 -0.00(-0.08%)
Jun 16, 2014 5.813 5.866 5.813 5.857 277,822 +0.02(+0.41%)
Jun 13, 2014 5.804 5.842 5.794 5.833 280,950 +0.01(+0.25%)
Jun 12, 2014 5.828 5.847 5.808 5.818 321,140 +0.00(+0.01%)
Jun 11, 2014 5.794 5.818 5.775 5.818 338,748 +0.00(+0.00%)
Jun 10, 2014 5.808 5.818 5.784 5.818 307,386 +0.00(+0.00%)
Jun 06, 2014 5.775 5.818 5.775 5.818 153,506 +0.03(+0.49%)
Jun 05, 2014 5.770 5.794 5.737 5.789 228,999 +0.00(+0.08%)
Jun 04, 2014 5.756 5.784 5.754 5.784 218,611 +0.00(+0.08%)
Jun 03, 2014 5.766 5.789 5.761 5.780 232,974 -0.01(-0.24%)
Jun 02, 2014 5.775 5.794 5.756 5.794 329,436 +0.01(+0.16%)
May 30, 2014 5.756 5.784 5.742 5.784 377,539 +0.01(+0.16%)
May 29, 2014 5.766 5.775 5.739 5.775 475,316 +0.00(+0.00%)
May 28, 2014 5.770 5.784 5.756 5.775 261,608 -0.01(-0.24%)
May 27, 2014 5.756 5.789 5.751 5.789 322,482 +0.03(+0.49%)
May 23, 2014 5.742 5.761 5.761 5.761 295,367 +0.01(+0.18%)
May 22, 2014 5.732 5.756 5.728 5.750 92,637 +0.02(+0.40%)
May 21, 2014 5.704 5.737 5.704 5.728 181,387 +0.02(+0.33%)
May 20, 2014 5.728 5.742 5.704 5.709 190,297 -0.03(-0.58%)
May 19, 2014 5.709 5.742 5.709 5.742 197,149 +0.02(+0.41%)
May 16, 2014 5.723 5.737 5.713 5.718 173,915 -0.02(-0.33%)
May 15, 2014 5.784 5.789 5.718 5.737 332,185 -0.07(-1.22%)
May 14, 2014 5.766 5.808 5.766 5.808 403,756 +0.01(+0.24%)
May 13, 2014 5.751 5.794 5.742 5.794 318,211 +0.04(+0.66%)
May 12, 2014 5.737 5.756 5.728 5.756 344,498 +0.03(+0.50%)
May 09, 2014 5.713 5.731 5.709 5.728 169,661 +0.00(+0.08%)
May 08, 2014 5.732 5.747 5.699 5.723 277,708 -0.01(-0.25%)
May 07, 2014 5.695 5.742 5.695 5.737 229,804 +0.04(+0.66%)
May 06, 2014 5.709 5.709 5.690 5.699 280,091 -0.01(-0.25%)
May 05, 2014 5.676 5.713 5.671 5.713 155,760 +0.01(+0.25%)
May 02, 2014 5.652 5.699 5.652 5.699 335,741 +0.00(+0.08%)
May 01, 2014 5.671 5.704 5.666 5.695 381,281 +0.01(+0.17%)
Apr 30, 2014 5.661 5.695 5.661 5.685 273,143 -0.00(-0.01%)
Apr 29, 2014 5.661 5.709 5.661 5.686 258,764 +0.02(+0.35%)
Apr 28, 2014 5.652 5.676 5.643 5.666 329,402 +0.01(+0.17%)
Apr 25, 2014 5.633 5.657 5.628 5.657 327,053 +0.01(+0.17%)
Apr 24, 2014 5.643 5.661 5.628 5.647 374,705 +0.00(+0.00%)
Apr 23, 2014 5.609 5.652 5.609 5.647 435,578 +0.03(+0.51%)
Apr 22, 2014 5.614 5.633 5.609 5.619 238,503 -0.00(-0.08%)
Apr 21, 2014 5.600 5.624 5.600 5.624 219,848 +0.01(+0.17%)
Apr 17, 2014 5.595 5.614 5.614 5.614 159,840 +0.00(+0.08%)
Apr 16, 2014 5.567 5.609 5.558 5.609 275,412 +0.05(+0.94%)
Apr 15, 2014 5.538 5.562 5.501 5.557 227,479 +0.01(+0.26%)
Apr 14, 2014 5.534 5.567 5.524 5.543 326,163 +0.02(+0.43%)
Apr 11, 2014 5.515 5.548 5.510 5.520 245,805 -0.04(-0.68%)
Apr 10, 2014 5.591 5.591 5.524 5.557 400,100 -0.05(-0.84%)
Apr 09, 2014 5.553 5.614 5.543 5.605 487,332 +0.05(+0.94%)
Apr 08, 2014 5.482 5.557 5.482 5.553 293,908 +0.05(+0.95%)
Apr 07, 2014 5.472 5.515 5.472 5.501 497,853 -0.01(-0.25%)
Apr 04, 2014 5.534 5.562 5.510 5.514 485,839 -0.01(-0.27%)
Apr 03, 2014 5.520 5.543 5.501 5.529 347,490 +0.01(+0.17%)
Apr 02, 2014 5.463 5.520 5.444 5.520 663,000 +0.05(+0.86%)
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.