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 )

8.870 -0.070 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 5.991 5.991 5.942 5.981 450,315 +0.00(+0.08%)
Jun 27, 2014 5.947 5.976 5.947 5.976 218,676 +0.00(+0.08%)
Jun 26, 2014 5.952 5.971 5.909 5.971 228,572 +0.00(+0.08%)
Jun 25, 2014 5.928 5.967 5.909 5.967 421,447 +0.04(+0.73%)
Jun 24, 2014 5.947 5.986 5.923 5.923 618,039 -0.05(-0.89%)
Jun 23, 2014 5.942 5.976 5.933 5.976 485,022 +0.02(+0.40%)
Jun 20, 2014 5.947 5.957 5.928 5.952 561,472 +0.00(+0.08%)
Jun 19, 2014 5.880 5.952 5.880 5.947 510,278 +0.05(+0.90%)
Jun 18, 2014 5.841 5.894 5.841 5.894 233,717 +0.04(+0.74%)
Jun 17, 2014 5.822 5.860 5.822 5.851 286,912 -0.00(-0.08%)
Jun 16, 2014 5.812 5.865 5.812 5.856 277,869 +0.02(+0.41%)
Jun 13, 2014 5.803 5.841 5.793 5.832 280,998 +0.01(+0.25%)
Jun 12, 2014 5.827 5.846 5.807 5.817 321,196 +0.00(+0.01%)
Jun 11, 2014 5.793 5.817 5.774 5.817 338,806 +0.00(+0.00%)
Jun 10, 2014 5.807 5.817 5.783 5.817 307,439 +0.00(+0.00%)
Jun 06, 2014 5.774 5.817 5.774 5.817 153,532 +0.03(+0.49%)
Jun 05, 2014 5.769 5.793 5.736 5.788 229,038 +0.00(+0.08%)
Jun 04, 2014 5.755 5.783 5.753 5.783 218,649 +0.00(+0.08%)
Jun 03, 2014 5.765 5.788 5.760 5.779 233,014 -0.01(-0.24%)
Jun 02, 2014 5.774 5.793 5.755 5.793 329,493 +0.01(+0.16%)
May 30, 2014 5.755 5.783 5.741 5.783 377,604 +0.01(+0.16%)
May 29, 2014 5.765 5.774 5.739 5.774 475,398 +0.00(+0.00%)
May 28, 2014 5.769 5.783 5.755 5.774 261,653 -0.01(-0.25%)
May 27, 2014 5.755 5.788 5.750 5.788 322,538 +0.03(+0.49%)
May 23, 2014 5.741 5.760 5.760 5.760 295,417 +0.01(+0.18%)
May 22, 2014 5.731 5.755 5.727 5.749 92,653 +0.02(+0.40%)
May 21, 2014 5.703 5.736 5.703 5.727 181,418 +0.02(+0.33%)
May 20, 2014 5.727 5.741 5.703 5.708 190,329 -0.03(-0.58%)
May 19, 2014 5.708 5.741 5.708 5.741 197,183 +0.02(+0.41%)
May 16, 2014 5.722 5.736 5.713 5.717 173,945 -0.02(-0.33%)
May 15, 2014 5.783 5.788 5.717 5.736 332,242 -0.07(-1.22%)
May 14, 2014 5.765 5.807 5.765 5.807 403,825 +0.01(+0.24%)
May 13, 2014 5.750 5.793 5.741 5.793 318,266 +0.04(+0.66%)
May 12, 2014 5.736 5.755 5.727 5.755 344,558 +0.03(+0.50%)
May 09, 2014 5.713 5.730 5.708 5.727 169,690 +0.00(+0.08%)
May 08, 2014 5.731 5.746 5.698 5.722 277,756 -0.01(-0.25%)
May 07, 2014 5.694 5.741 5.694 5.736 229,844 +0.04(+0.66%)
May 06, 2014 5.708 5.708 5.689 5.698 280,139 -0.01(-0.25%)
May 05, 2014 5.675 5.713 5.670 5.713 155,786 +0.01(+0.25%)
May 02, 2014 5.651 5.698 5.651 5.698 335,799 +0.00(+0.08%)
May 01, 2014 5.670 5.703 5.665 5.694 381,346 +0.01(+0.17%)
Apr 30, 2014 5.660 5.694 5.660 5.684 273,190 -0.00(-0.01%)
Apr 29, 2014 5.660 5.708 5.660 5.685 258,808 +0.02(+0.35%)
Apr 28, 2014 5.651 5.675 5.642 5.665 329,459 +0.01(+0.17%)
Apr 25, 2014 5.632 5.656 5.627 5.656 327,110 +0.01(+0.17%)
Apr 24, 2014 5.642 5.660 5.627 5.646 374,770 +0.00(+0.00%)
Apr 23, 2014 5.608 5.651 5.608 5.646 435,653 +0.03(+0.50%)
Apr 22, 2014 5.613 5.632 5.608 5.618 238,544 -0.00(-0.08%)
Apr 21, 2014 5.599 5.623 5.599 5.623 219,886 +0.01(+0.17%)
Apr 17, 2014 5.594 5.613 5.613 5.613 159,868 +0.00(+0.08%)
Apr 16, 2014 5.566 5.608 5.557 5.608 275,459 +0.05(+0.94%)
Apr 15, 2014 5.538 5.561 5.500 5.556 227,518 +0.01(+0.26%)
Apr 14, 2014 5.533 5.566 5.523 5.542 326,219 +0.02(+0.43%)
Apr 11, 2014 5.514 5.547 5.509 5.519 245,848 -0.04(-0.68%)
Apr 10, 2014 5.590 5.590 5.523 5.556 400,169 -0.05(-0.84%)
Apr 09, 2014 5.552 5.613 5.542 5.604 487,416 +0.05(+0.94%)
Apr 08, 2014 5.481 5.556 5.481 5.552 293,958 +0.05(+0.95%)
Apr 07, 2014 5.471 5.514 5.471 5.500 497,938 -0.01(-0.25%)
Apr 04, 2014 5.533 5.561 5.509 5.513 485,923 -0.01(-0.27%)
Apr 03, 2014 5.519 5.542 5.500 5.528 347,550 +0.01(+0.17%)
Apr 02, 2014 5.462 5.519 5.443 5.519 663,114 +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.