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 (%)
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.