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 )

9.570 +0.130 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 4.146 4.172 4.083 4.162 1,128,009 -0.01(-0.25%)
Aug 28, 2015 4.052 4.172 4.030 4.172 929,998 +0.07(+1.66%)
Aug 27, 2015 3.962 4.104 3.957 4.104 1,231,715 +0.19(+4.97%)
Aug 26, 2015 3.946 4.007 3.815 3.910 1,170,604 +0.04(+0.95%)
Aug 25, 2015 3.994 3.999 3.862 3.873 1,580,372 +0.00(+0.00%)
Aug 24, 2015 4.015 4.025 3.847 3.873 1,957,446 -0.25(-5.99%)
Aug 21, 2015 4.193 4.199 4.115 4.120 1,786,767 -0.09(-2.12%)
Aug 20, 2015 4.230 4.241 4.193 4.209 769,121 -0.05(-1.11%)
Aug 19, 2015 4.288 4.298 4.235 4.256 851,343 -0.07(-1.58%)
Aug 18, 2015 4.335 4.351 4.304 4.325 787,658 -0.05(-1.08%)
Aug 17, 2015 4.356 4.398 4.341 4.372 688,000 +0.00(+0.00%)
Aug 14, 2015 4.341 4.377 4.341 4.372 605,426 +0.01(+0.12%)
Aug 13, 2015 4.414 4.414 4.330 4.367 999,512 -0.06(-1.42%)
Aug 12, 2015 4.277 4.446 4.277 4.430 1,806,790 +0.07(+1.64%)
Aug 11, 2015 4.311 4.358 4.270 4.358 1,139,346 +0.01(+0.24%)
Aug 10, 2015 4.249 4.348 4.233 4.348 1,723,979 +0.14(+3.35%)
Aug 07, 2015 4.244 4.270 4.207 4.207 596,040 -0.05(-1.22%)
Aug 06, 2015 4.202 4.259 4.202 4.259 818,019 +0.02(+0.37%)
Aug 05, 2015 4.285 4.327 4.212 4.244 914,071 -0.02(-0.49%)
Aug 04, 2015 4.254 4.296 4.244 4.265 704,364 +0.02(+0.37%)
Aug 03, 2015 4.259 4.265 4.223 4.249 1,157,826 -0.03(-0.73%)
Jul 31, 2015 4.348 4.348 4.265 4.280 1,141,207 -0.05(-1.08%)
Jul 30, 2015 4.327 4.327 4.285 4.327 568,052 -0.01(-0.24%)
Jul 29, 2015 4.275 4.343 4.272 4.338 770,016 +0.05(+1.22%)
Jul 28, 2015 4.223 4.301 4.218 4.285 859,148 +0.07(+1.61%)
Jul 27, 2015 4.207 4.244 4.186 4.218 951,266 -0.04(-0.98%)
Jul 24, 2015 4.343 4.353 4.228 4.259 981,473 -0.10(-2.27%)
Jul 23, 2015 4.405 4.421 4.353 4.358 1,087,162 -0.05(-1.07%)
Jul 22, 2015 4.431 4.436 4.400 4.405 1,095,049 -0.05(-1.05%)
Jul 21, 2015 4.437 4.504 4.437 4.452 946,298 -0.01(-0.23%)
Jul 20, 2015 4.520 4.542 4.463 4.463 1,293,587 -0.08(-1.72%)
Jul 17, 2015 4.567 4.577 4.538 4.541 983,504 -0.06(-1.25%)
Jul 16, 2015 4.609 4.609 4.577 4.598 510,266 +0.02(+0.34%)
Jul 15, 2015 4.598 4.624 4.567 4.583 996,712 -0.04(-0.79%)
Jul 14, 2015 4.593 4.630 4.593 4.619 536,574 +0.02(+0.45%)
Jul 13, 2015 4.562 4.603 4.551 4.598 952,983 +0.04(+0.98%)
Jul 10, 2015 4.559 4.574 4.538 4.553 669,098 +0.03(+0.69%)
Jul 09, 2015 4.543 4.553 4.509 4.522 544,127 +0.03(+0.69%)
Jul 08, 2015 4.569 4.605 4.491 4.491 966,982 -0.15(-3.23%)
Jul 07, 2015 4.667 4.667 4.574 4.641 551,467 -0.01(-0.22%)
Jul 06, 2015 4.662 4.693 4.641 4.652 522,676 -0.06(-1.21%)
Jul 02, 2015 4.729 4.709 4.709 4.709 295,885 +0.00(+0.00%)
Jul 01, 2015 4.745 4.745 4.703 4.709 1,136,637 -0.01(-0.22%)
Jun 30, 2015 4.766 4.776 4.719 4.719 1,001,149 -0.02(-0.33%)
Jun 29, 2015 4.786 4.802 4.734 4.734 865,957 -0.10(-2.03%)
Jun 26, 2015 4.859 4.864 4.802 4.833 644,819 -0.04(-0.74%)
Jun 25, 2015 4.874 4.890 4.864 4.869 490,661 -0.02(-0.42%)
Jun 24, 2015 4.900 4.926 4.874 4.890 644,374 -0.03(-0.53%)
Jun 23, 2015 4.895 4.926 4.885 4.916 561,364 +0.03(+0.53%)
Jun 22, 2015 4.905 4.905 4.874 4.890 483,690 -0.01(-0.11%)
Jun 19, 2015 4.874 4.905 4.874 4.895 491,136 -0.01(-0.21%)
Jun 18, 2015 4.885 4.936 4.885 4.905 872,194 +0.02(+0.32%)
Jun 17, 2015 4.890 4.905 4.879 4.890 451,189 +0.00(+0.00%)
Jun 16, 2015 4.864 4.908 4.859 4.890 544,739 -0.01(-0.11%)
Jun 15, 2015 4.890 4.905 4.879 4.895 407,020 -0.02(-0.32%)
Jun 12, 2015 4.916 4.926 4.910 4.910 320,168 -0.04(-0.84%)
Jun 11, 2015 4.936 4.957 4.936 4.952 420,149 -0.00(-0.04%)
Jun 10, 2015 4.928 4.959 4.923 4.954 528,411 +0.06(+1.26%)
Jun 09, 2015 4.892 4.918 4.877 4.892 465,516 -0.01(-0.10%)
Jun 08, 2015 4.908 4.918 4.887 4.897 446,583 -0.03(-0.52%)
Jun 05, 2015 4.923 4.949 4.908 4.923 520,469 -0.02(-0.42%)
Jun 04, 2015 4.985 5.016 4.923 4.944 785,031 -0.08(-1.54%)
Jun 03, 2015 5.010 5.031 4.991 5.021 389,791 +0.03(+0.51%)
Jun 02, 2015 4.995 5.005 4.985 4.995 512,734 +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.