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 )

9.300 -0.040 (-0.43%)
Streaming Delayed Price Updated: 10:42 AM EDT, Jun 3, 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 (%)
Jul 31, 2014 5.928 5.957 5.827 5.836 433,882 -0.14(-2.35%)
Jul 30, 2014 5.991 6.006 5.943 5.977 320,129 -0.01(-0.24%)
Jul 29, 2014 6.006 6.006 5.982 5.991 285,484 -0.00(-0.08%)
Jul 28, 2014 6.006 6.006 5.977 5.996 331,692 -0.00(-0.08%)
Jul 25, 2014 6.011 6.011 5.982 6.001 181,878 -0.01(-0.16%)
Jul 24, 2014 5.991 6.030 5.991 6.011 181,053 +0.02(+0.32%)
Jul 23, 2014 5.982 6.011 5.982 5.991 307,239 +0.01(+0.24%)
Jul 22, 2014 5.962 5.991 5.962 5.977 185,472 +0.02(+0.41%)
Jul 21, 2014 5.962 5.967 5.933 5.953 310,377 -0.02(-0.41%)
Jul 18, 2014 6.006 6.006 5.962 5.977 188,108 -0.01(-0.24%)
Jul 17, 2014 6.001 6.020 5.982 5.991 335,176 -0.03(-0.56%)
Jul 16, 2014 5.987 6.035 5.987 6.025 312,867 +0.03(+0.49%)
Jul 15, 2014 6.050 6.050 5.996 5.996 174,233 -0.05(-0.88%)
Jul 14, 2014 6.035 6.054 6.030 6.050 189,531 +0.03(+0.48%)
Jul 11, 2014 6.025 6.045 6.011 6.020 295,144 -0.02(-0.32%)
Jul 10, 2014 6.040 6.045 6.025 6.040 311,867 -0.02(-0.40%)
Jul 09, 2014 6.045 6.069 6.045 6.064 549,356 +0.01(+0.24%)
Jul 08, 2014 6.025 6.050 6.025 6.050 278,486 +0.00(+0.08%)
Jul 07, 2014 6.040 6.054 6.030 6.045 269,539 -0.01(-0.24%)
Jul 03, 2014 6.059 6.059 6.059 6.059 154,515 +0.00(+0.00%)
Jul 02, 2014 6.035 6.059 6.030 6.059 365,223 +0.00(+0.08%)
Jul 01, 2014 6.011 6.054 6.011 6.054 343,257 +0.04(+0.64%)
Jun 30, 2014 6.025 6.025 5.977 6.016 447,721 +0.00(+0.08%)
Jun 27, 2014 5.982 6.011 5.982 6.011 217,416 +0.00(+0.08%)
Jun 26, 2014 5.987 6.006 5.943 6.006 227,255 +0.00(+0.08%)
Jun 25, 2014 5.962 6.001 5.943 6.001 419,019 +0.04(+0.73%)
Jun 24, 2014 5.982 6.020 5.957 5.957 614,477 -0.05(-0.89%)
Jun 23, 2014 5.977 6.011 5.967 6.011 482,228 +0.02(+0.40%)
Jun 20, 2014 5.982 5.991 5.962 5.987 558,237 +0.00(+0.08%)
Jun 19, 2014 5.914 5.987 5.914 5.982 507,338 +0.05(+0.90%)
Jun 18, 2014 5.875 5.928 5.875 5.928 232,371 +0.04(+0.74%)
Jun 17, 2014 5.856 5.894 5.856 5.885 285,259 -0.00(-0.08%)
Jun 16, 2014 5.846 5.899 5.846 5.890 276,268 +0.02(+0.41%)
Jun 13, 2014 5.836 5.875 5.827 5.865 279,379 +0.01(+0.25%)
Jun 12, 2014 5.861 5.880 5.841 5.851 319,345 +0.00(+0.01%)
Jun 11, 2014 5.826 5.850 5.807 5.850 336,854 +0.00(+0.00%)
Jun 10, 2014 5.841 5.850 5.817 5.850 305,668 +0.00(+0.00%)
Jun 06, 2014 5.807 5.850 5.807 5.850 152,648 +0.03(+0.49%)
Jun 05, 2014 5.803 5.826 5.769 5.822 227,718 +0.00(+0.08%)
Jun 04, 2014 5.788 5.817 5.786 5.817 217,389 +0.00(+0.08%)
Jun 03, 2014 5.798 5.822 5.793 5.812 231,671 -0.01(-0.24%)
Jun 02, 2014 5.807 5.826 5.788 5.826 327,594 +0.01(+0.16%)
May 30, 2014 5.788 5.817 5.774 5.817 375,428 +0.01(+0.16%)
May 29, 2014 5.798 5.807 5.772 5.807 472,659 +0.00(+0.00%)
May 28, 2014 5.803 5.817 5.788 5.807 260,145 -0.01(-0.25%)
May 27, 2014 5.788 5.822 5.784 5.822 320,679 +0.03(+0.49%)
May 23, 2014 5.774 5.793 5.793 5.793 293,715 +0.01(+0.18%)
May 22, 2014 5.765 5.788 5.760 5.783 92,119 +0.02(+0.40%)
May 21, 2014 5.736 5.769 5.736 5.760 180,373 +0.02(+0.33%)
May 20, 2014 5.760 5.774 5.736 5.741 189,233 -0.03(-0.58%)
May 19, 2014 5.741 5.774 5.741 5.774 196,047 +0.02(+0.41%)
May 16, 2014 5.755 5.769 5.746 5.750 172,943 -0.02(-0.33%)
May 15, 2014 5.817 5.822 5.750 5.769 330,328 -0.07(-1.22%)
May 14, 2014 5.798 5.841 5.798 5.841 401,498 +0.01(+0.24%)
May 13, 2014 5.784 5.826 5.774 5.826 316,432 +0.04(+0.66%)
May 12, 2014 5.769 5.788 5.760 5.788 342,572 +0.03(+0.50%)
May 09, 2014 5.746 5.763 5.741 5.760 168,713 +0.00(+0.08%)
May 08, 2014 5.765 5.779 5.731 5.755 276,155 -0.01(-0.25%)
May 07, 2014 5.727 5.774 5.727 5.769 228,520 +0.04(+0.66%)
May 06, 2014 5.741 5.741 5.722 5.731 278,525 -0.01(-0.25%)
May 05, 2014 5.708 5.746 5.703 5.746 154,889 +0.01(+0.25%)
May 02, 2014 5.684 5.731 5.684 5.731 333,864 +0.00(+0.08%)
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.