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 (%)
Jul 31, 2015 4.413 4.413 4.328 4.344 1,124,421 -0.05(-1.08%)
Jul 30, 2015 4.392 4.392 4.349 4.392 559,697 -0.01(-0.24%)
Jul 29, 2015 4.339 4.408 4.336 4.402 758,690 +0.05(+1.22%)
Jul 28, 2015 4.286 4.365 4.281 4.349 846,511 +0.07(+1.61%)
Jul 27, 2015 4.270 4.307 4.249 4.281 937,274 -0.04(-0.98%)
Jul 24, 2015 4.408 4.418 4.291 4.323 967,037 -0.10(-2.27%)
Jul 23, 2015 4.471 4.487 4.418 4.423 1,071,171 -0.05(-1.07%)
Jul 22, 2015 4.498 4.502 4.466 4.471 1,078,942 -0.05(-1.05%)
Jul 21, 2015 4.503 4.572 4.503 4.519 932,379 -0.01(-0.23%)
Jul 20, 2015 4.588 4.610 4.529 4.529 1,274,560 -0.08(-1.72%)
Jul 17, 2015 4.635 4.646 4.606 4.609 969,038 -0.06(-1.25%)
Jul 16, 2015 4.677 4.677 4.646 4.667 502,761 +0.02(+0.34%)
Jul 15, 2015 4.667 4.693 4.635 4.651 982,052 -0.04(-0.79%)
Jul 14, 2015 4.662 4.699 4.662 4.688 528,681 +0.02(+0.45%)
Jul 13, 2015 4.630 4.672 4.619 4.667 938,966 +0.05(+0.98%)
Jul 10, 2015 4.627 4.643 4.606 4.622 659,219 +0.03(+0.69%)
Jul 09, 2015 4.611 4.622 4.576 4.590 536,093 +0.03(+0.69%)
Jul 08, 2015 4.637 4.674 4.559 4.559 952,704 -0.15(-3.23%)
Jul 07, 2015 4.737 4.737 4.643 4.711 543,324 -0.01(-0.22%)
Jul 06, 2015 4.732 4.763 4.711 4.721 514,959 -0.06(-1.21%)
Jul 02, 2015 4.800 4.779 4.779 4.779 291,516 +0.00(+0.00%)
Jul 01, 2015 4.816 4.816 4.774 4.779 1,119,855 -0.01(-0.22%)
Jun 30, 2015 4.837 4.847 4.790 4.790 986,366 -0.02(-0.33%)
Jun 29, 2015 4.858 4.874 4.805 4.805 853,171 -0.10(-2.03%)
Jun 26, 2015 4.931 4.937 4.874 4.905 635,298 -0.04(-0.74%)
Jun 25, 2015 4.947 4.963 4.937 4.942 483,416 -0.02(-0.42%)
Jun 24, 2015 4.973 5.000 4.947 4.963 634,860 -0.03(-0.53%)
Jun 23, 2015 4.968 5.000 4.958 4.989 553,075 +0.03(+0.53%)
Jun 22, 2015 4.979 4.979 4.947 4.963 476,548 -0.01(-0.11%)
Jun 19, 2015 4.947 4.979 4.947 4.968 483,884 -0.01(-0.21%)
Jun 18, 2015 4.958 5.010 4.958 4.979 859,316 +0.02(+0.32%)
Jun 17, 2015 4.963 4.979 4.952 4.963 444,527 +0.00(+0.00%)
Jun 16, 2015 4.937 4.981 4.931 4.963 536,696 -0.01(-0.11%)
Jun 15, 2015 4.963 4.979 4.952 4.968 401,011 -0.02(-0.32%)
Jun 12, 2015 4.989 5.000 4.984 4.984 315,441 -0.04(-0.84%)
Jun 11, 2015 5.010 5.031 5.010 5.026 413,945 -0.00(-0.05%)
Jun 10, 2015 5.002 5.034 4.997 5.028 520,581 +0.06(+1.26%)
Jun 09, 2015 4.966 4.992 4.950 4.966 458,618 -0.01(-0.11%)
Jun 08, 2015 4.981 4.992 4.961 4.971 439,966 -0.03(-0.52%)
Jun 05, 2015 4.997 5.023 4.981 4.997 512,757 -0.02(-0.42%)
Jun 04, 2015 5.060 5.091 4.997 5.018 773,399 -0.08(-1.54%)
Jun 03, 2015 5.086 5.107 5.066 5.096 384,015 +0.03(+0.51%)
Jun 02, 2015 5.070 5.081 5.060 5.070 505,137 +0.01(+0.21%)
Jun 01, 2015 5.070 5.086 5.049 5.060 397,533 -0.02(-0.31%)
May 29, 2015 5.107 5.107 5.065 5.075 585,339 -0.01(-0.10%)
May 28, 2015 5.075 5.096 5.065 5.081 436,140 -0.01(-0.20%)
May 27, 2015 5.096 5.096 5.070 5.091 337,303 -0.01(-0.10%)
May 26, 2015 5.133 5.148 5.086 5.096 523,476 -0.06(-1.21%)
May 22, 2015 5.154 5.159 5.159 5.159 372,304 -0.02(-0.30%)
May 21, 2015 5.164 5.174 5.159 5.174 434,618 +0.03(+0.51%)
May 20, 2015 5.143 5.163 5.133 5.148 398,511 -0.01(-0.10%)
May 19, 2015 5.164 5.164 5.143 5.154 569,169 -0.03(-0.50%)
May 18, 2015 5.180 5.180 5.164 5.180 498,655 +0.00(+0.00%)
May 15, 2015 5.174 5.185 5.143 5.180 571,323 +0.01(+0.10%)
May 14, 2015 5.159 5.185 5.148 5.174 498,076 +0.03(+0.61%)
May 13, 2015 5.138 5.154 5.117 5.143 671,775 +0.01(+0.26%)
May 12, 2015 5.104 5.140 5.104 5.130 411,156 +0.01(+0.10%)
May 11, 2015 5.140 5.176 5.104 5.125 613,429 -0.04(-0.70%)
May 08, 2015 5.104 5.166 5.103 5.161 452,367 +0.07(+1.32%)
May 07, 2015 5.130 5.132 5.068 5.094 451,342 -0.03(-0.61%)
May 06, 2015 5.135 5.151 5.109 5.125 514,260 -0.01(-0.10%)
May 05, 2015 5.140 5.176 5.130 5.130 574,878 +0.00(+0.00%)
May 04, 2015 5.145 5.156 5.130 5.130 970,006 -0.01(-0.25%)
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.