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 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 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 (%)
Aug 31, 2015 4.207 4.234 4.143 4.223 1,111,676 -0.01(-0.25%)
Aug 28, 2015 4.111 4.234 4.090 4.234 916,531 +0.07(+1.66%)
Aug 27, 2015 4.020 4.164 4.015 4.164 1,213,880 +0.20(+4.97%)
Aug 26, 2015 4.004 4.066 3.871 3.967 1,153,654 +0.04(+0.95%)
Aug 25, 2015 4.052 4.058 3.919 3.930 1,557,489 +0.00(+0.00%)
Aug 24, 2015 4.074 4.084 3.903 3.930 1,929,102 -0.25(-5.99%)
Aug 21, 2015 4.255 4.260 4.175 4.180 1,760,895 -0.09(-2.12%)
Aug 20, 2015 4.292 4.303 4.255 4.271 757,984 -0.05(-1.11%)
Aug 19, 2015 4.351 4.362 4.298 4.319 839,016 -0.07(-1.58%)
Aug 18, 2015 4.399 4.415 4.367 4.388 776,253 -0.05(-1.08%)
Aug 17, 2015 4.420 4.463 4.404 4.436 678,038 +0.00(+0.00%)
Aug 14, 2015 4.404 4.442 4.404 4.436 596,659 +0.01(+0.12%)
Aug 13, 2015 4.479 4.479 4.394 4.431 985,039 -0.06(-1.42%)
Aug 12, 2015 4.340 4.511 4.340 4.495 1,780,628 +0.07(+1.63%)
Aug 11, 2015 4.375 4.423 4.333 4.423 1,122,782 +0.01(+0.24%)
Aug 10, 2015 4.312 4.412 4.296 4.412 1,698,915 +0.14(+3.35%)
Aug 07, 2015 4.306 4.333 4.269 4.269 587,374 -0.05(-1.22%)
Aug 06, 2015 4.264 4.322 4.264 4.322 806,126 +0.02(+0.37%)
Aug 05, 2015 4.349 4.391 4.275 4.306 900,782 -0.02(-0.49%)
Aug 04, 2015 4.317 4.359 4.306 4.327 694,124 +0.02(+0.37%)
Aug 03, 2015 4.322 4.327 4.285 4.312 1,140,992 -0.03(-0.73%)
Jul 31, 2015 4.412 4.412 4.327 4.343 1,124,615 -0.05(-1.08%)
Jul 30, 2015 4.391 4.391 4.349 4.391 559,793 -0.01(-0.24%)
Jul 29, 2015 4.338 4.407 4.335 4.402 758,821 +0.05(+1.22%)
Jul 28, 2015 4.285 4.365 4.280 4.349 846,657 +0.07(+1.61%)
Jul 27, 2015 4.269 4.306 4.248 4.280 937,436 -0.04(-0.98%)
Jul 24, 2015 4.407 4.417 4.290 4.322 967,203 -0.10(-2.27%)
Jul 23, 2015 4.470 4.486 4.417 4.423 1,071,356 -0.05(-1.07%)
Jul 22, 2015 4.497 4.502 4.465 4.470 1,079,128 -0.05(-1.05%)
Jul 21, 2015 4.502 4.571 4.502 4.518 932,540 -0.01(-0.23%)
Jul 20, 2015 4.587 4.609 4.529 4.529 1,274,780 -0.08(-1.72%)
Jul 17, 2015 4.634 4.645 4.605 4.608 969,205 -0.06(-1.25%)
Jul 16, 2015 4.677 4.677 4.645 4.666 502,848 +0.02(+0.34%)
Jul 15, 2015 4.666 4.693 4.634 4.650 982,221 -0.04(-0.79%)
Jul 14, 2015 4.661 4.698 4.661 4.687 528,773 +0.02(+0.45%)
Jul 13, 2015 4.629 4.671 4.618 4.666 939,127 +0.05(+0.98%)
Jul 10, 2015 4.626 4.642 4.605 4.621 659,332 +0.03(+0.69%)
Jul 09, 2015 4.610 4.621 4.575 4.589 536,185 +0.03(+0.69%)
Jul 08, 2015 4.637 4.673 4.558 4.558 952,868 -0.15(-3.23%)
Jul 07, 2015 4.736 4.736 4.642 4.710 543,418 -0.01(-0.22%)
Jul 06, 2015 4.731 4.763 4.710 4.721 515,048 -0.06(-1.21%)
Jul 02, 2015 4.799 4.778 4.778 4.778 291,566 +0.00(+0.00%)
Jul 01, 2015 4.815 4.815 4.773 4.778 1,120,047 -0.01(-0.22%)
Jun 30, 2015 4.836 4.847 4.789 4.789 986,536 -0.02(-0.33%)
Jun 29, 2015 4.857 4.873 4.805 4.805 853,318 -0.10(-2.03%)
Jun 26, 2015 4.931 4.936 4.873 4.904 635,407 -0.04(-0.74%)
Jun 25, 2015 4.946 4.962 4.936 4.941 483,499 -0.02(-0.42%)
Jun 24, 2015 4.973 4.999 4.946 4.962 634,969 -0.03(-0.53%)
Jun 23, 2015 4.967 4.999 4.957 4.988 553,170 +0.03(+0.53%)
Jun 22, 2015 4.978 4.978 4.946 4.962 476,630 -0.01(-0.11%)
Jun 19, 2015 4.946 4.978 4.946 4.967 483,968 -0.01(-0.21%)
Jun 18, 2015 4.957 5.009 4.957 4.978 859,464 +0.02(+0.32%)
Jun 17, 2015 4.962 4.978 4.952 4.962 444,603 +0.00(+0.00%)
Jun 16, 2015 4.936 4.981 4.931 4.962 536,788 -0.01(-0.11%)
Jun 15, 2015 4.962 4.978 4.952 4.967 401,080 -0.02(-0.32%)
Jun 12, 2015 4.988 4.999 4.983 4.983 315,495 -0.04(-0.84%)
Jun 11, 2015 5.009 5.030 5.009 5.025 414,016 -0.00(-0.05%)
Jun 10, 2015 5.001 5.033 4.996 5.028 520,671 +0.06(+1.26%)
Jun 09, 2015 4.965 4.991 4.949 4.965 458,697 -0.01(-0.10%)
Jun 08, 2015 4.981 4.991 4.960 4.970 440,042 -0.03(-0.52%)
Jun 05, 2015 4.996 5.022 4.981 4.996 512,846 -0.02(-0.42%)
Jun 04, 2015 5.059 5.090 4.996 5.017 773,532 -0.08(-1.54%)
Jun 03, 2015 5.085 5.106 5.065 5.095 384,081 +0.03(+0.51%)
Jun 02, 2015 5.069 5.080 5.059 5.069 505,224 +0.01(+0.21%)
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.