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 )

9.450 +0.060 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 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, 2016 4.739 4.750 4.718 4.733 1,151,013 +0.01(+0.12%)
Aug 30, 2016 4.727 4.733 4.709 4.727 648,204 +0.02(+0.37%)
Aug 29, 2016 4.715 4.727 4.698 4.709 611,211 -0.05(-0.99%)
Aug 26, 2016 4.739 4.768 4.701 4.756 983,506 +0.05(+1.00%)
Aug 25, 2016 4.739 4.739 4.689 4.709 769,384 -0.05(-0.99%)
Aug 24, 2016 4.745 4.762 4.727 4.756 959,610 +0.02(+0.50%)
Aug 23, 2016 4.709 4.762 4.709 4.733 1,321,089 +0.05(+1.13%)
Aug 22, 2016 4.674 4.698 4.658 4.680 584,978 -0.03(-0.62%)
Aug 19, 2016 4.739 4.739 4.662 4.709 575,245 -0.03(-0.62%)
Aug 18, 2016 4.727 4.786 4.721 4.739 1,967,718 -0.01(-0.25%)
Aug 17, 2016 4.739 4.750 4.703 4.750 1,090,819 -0.01(-0.25%)
Aug 16, 2016 4.750 4.768 4.739 4.762 660,547 +0.02(+0.50%)
Aug 15, 2016 4.733 4.762 4.727 4.739 753,887 +0.00(+0.00%)
Aug 12, 2016 4.739 4.745 4.715 4.739 864,879 +0.02(+0.50%)
Aug 11, 2016 4.692 4.721 4.680 4.715 586,265 +0.05(+1.07%)
Aug 10, 2016 4.683 4.695 4.648 4.665 678,309 -0.01(-0.13%)
Aug 09, 2016 4.665 4.689 4.613 4.671 665,058 +0.01(+0.25%)
Aug 08, 2016 4.671 4.677 4.654 4.660 620,196 +0.01(+0.25%)
Aug 05, 2016 4.636 4.660 4.613 4.648 855,490 +0.01(+0.13%)
Aug 04, 2016 4.607 4.642 4.584 4.642 476,378 +0.01(+0.25%)
Aug 03, 2016 4.619 4.642 4.595 4.630 692,036 +0.02(+0.38%)
Aug 02, 2016 4.566 4.648 4.566 4.613 997,030 -0.04(-0.75%)
Aug 01, 2016 4.665 4.671 4.601 4.648 807,703 -0.02(-0.38%)
Jul 29, 2016 4.677 4.688 4.630 4.665 510,703 -0.02(-0.37%)
Jul 28, 2016 4.665 4.695 4.665 4.683 366,582 -0.01(-0.12%)
Jul 27, 2016 4.665 4.689 4.648 4.689 352,538 +0.05(+1.13%)
Jul 26, 2016 4.630 4.665 4.625 4.636 451,231 +0.01(+0.25%)
Jul 25, 2016 4.683 4.695 4.625 4.625 564,164 -0.06(-1.37%)
Jul 22, 2016 4.712 4.724 4.683 4.689 814,003 +0.00(+0.00%)
Jul 21, 2016 4.695 4.724 4.677 4.689 489,655 -0.04(-0.74%)
Jul 20, 2016 4.695 4.736 4.660 4.724 576,778 +0.01(+0.25%)
Jul 19, 2016 4.701 4.718 4.689 4.712 522,042 +0.02(+0.37%)
Jul 18, 2016 4.648 4.701 4.648 4.695 1,134,946 +0.02(+0.50%)
Jul 15, 2016 4.654 4.689 4.642 4.671 741,252 +0.01(+0.13%)
Jul 14, 2016 4.660 4.677 4.654 4.665 935,218 +0.02(+0.38%)
Jul 13, 2016 4.642 4.654 4.619 4.648 1,060,546 +0.03(+0.56%)
Jul 12, 2016 4.604 4.639 4.593 4.622 787,407 +0.06(+1.27%)
Jul 11, 2016 4.535 4.575 4.535 4.564 786,504 +0.04(+0.90%)
Jul 08, 2016 4.500 4.535 4.476 4.523 800,177 +0.05(+1.04%)
Jul 07, 2016 4.482 4.529 4.453 4.476 967,846 +0.00(+0.00%)
Jul 06, 2016 4.407 4.517 4.407 4.476 786,375 +0.03(+0.65%)
Jul 05, 2016 4.418 4.476 4.413 4.447 908,719 -0.05(-1.16%)
Jul 01, 2016 4.459 4.500 4.500 4.500 624,226 +0.02(+0.52%)
Jun 30, 2016 4.447 4.482 4.395 4.476 821,747 +0.03(+0.79%)
Jun 29, 2016 4.413 4.453 4.386 4.442 1,007,799 +0.09(+2.14%)
Jun 28, 2016 4.325 4.360 4.319 4.349 747,772 +0.09(+2.19%)
Jun 27, 2016 4.378 4.378 4.256 4.256 951,966 -0.15(-3.43%)
Jun 24, 2016 4.343 4.459 4.343 4.407 1,087,876 -0.12(-2.70%)
Jun 23, 2016 4.506 4.569 4.500 4.529 989,105 +0.04(+0.97%)
Jun 22, 2016 4.471 4.500 4.471 4.485 408,432 +0.00(+0.06%)
Jun 21, 2016 4.447 4.488 4.442 4.482 424,609 +0.02(+0.39%)
Jun 20, 2016 4.453 4.494 4.428 4.465 867,612 +0.05(+1.19%)
Jun 17, 2016 4.413 4.418 4.383 4.413 393,422 +0.03(+0.80%)
Jun 16, 2016 4.331 4.378 4.319 4.378 344,934 +0.01(+0.27%)
Jun 15, 2016 4.372 4.395 4.354 4.366 324,482 -0.01(-0.13%)
Jun 14, 2016 4.395 4.424 4.349 4.372 499,224 -0.05(-1.18%)
Jun 13, 2016 4.459 4.482 4.415 4.424 312,603 -0.07(-1.49%)
Jun 10, 2016 4.509 4.509 4.462 4.491 307,965 -0.05(-1.14%)
Jun 09, 2016 4.520 4.543 4.503 4.543 305,786 -0.01(-0.25%)
Jun 08, 2016 4.537 4.578 4.537 4.555 537,021 +0.02(+0.51%)
Jun 07, 2016 4.491 4.543 4.474 4.532 624,358 +0.04(+0.90%)
Jun 06, 2016 4.416 4.491 4.416 4.491 543,910 +0.10(+2.37%)
Jun 03, 2016 4.324 4.387 4.324 4.387 575,554 +0.05(+1.20%)
Jun 02, 2016 4.283 4.353 4.283 4.335 305,034 +0.02(+0.40%)
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.