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 )

8.925 +0.055 (+0.62%)
Streaming Delayed Price Updated: 2:20 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 (%)
Sep 27, 2013 5.274 5.315 5.256 5.279 460,313 -0.02(-0.43%)
Sep 26, 2013 5.293 5.338 5.293 5.302 416,064 +0.00(+0.09%)
Sep 25, 2013 5.279 5.320 5.274 5.297 281,272 +0.01(+0.26%)
Sep 24, 2013 5.284 5.302 5.279 5.284 426,883 -0.02(-0.34%)
Sep 23, 2013 5.279 5.333 5.279 5.302 338,210 -0.00(-0.09%)
Sep 20, 2013 5.347 5.374 5.302 5.306 302,757 -0.08(-1.43%)
Sep 19, 2013 5.397 5.452 5.361 5.383 379,419 -0.03(-0.59%)
Sep 18, 2013 5.297 5.415 5.279 5.415 443,349 +0.09(+1.71%)
Sep 17, 2013 5.284 5.352 5.284 5.324 388,918 +0.02(+0.43%)
Sep 16, 2013 5.311 5.342 5.298 5.302 266,168 +0.03(+0.60%)
Sep 13, 2013 5.252 5.279 5.243 5.270 408,785 -0.00(-0.09%)
Sep 12, 2013 5.274 5.293 5.252 5.274 339,023 +0.01(+0.26%)
Sep 11, 2013 5.256 5.279 5.234 5.261 179,024 +0.00(+0.00%)
Sep 10, 2013 5.252 5.261 5.217 5.261 279,673 +0.01(+0.25%)
Sep 09, 2013 5.212 5.248 5.194 5.248 359,113 +0.06(+1.11%)
Sep 06, 2013 5.203 5.225 5.181 5.190 315,535 -0.01(-0.26%)
Sep 05, 2013 5.190 5.221 5.177 5.203 190,847 -0.00(-0.09%)
Sep 04, 2013 5.137 5.217 5.115 5.208 249,946 +0.05(+0.94%)
Sep 03, 2013 5.177 5.203 5.146 5.159 165,653 +0.02(+0.43%)
Aug 30, 2013 5.146 5.146 5.097 5.137 250,714 -0.02(-0.43%)
Aug 29, 2013 5.141 5.177 5.137 5.159 389,350 -0.01(-0.26%)
Aug 28, 2013 5.146 5.203 5.146 5.172 321,415 +0.04(+0.86%)
Aug 27, 2013 5.172 5.194 5.093 5.128 269,118 -0.08(-1.53%)
Aug 26, 2013 5.203 5.225 5.190 5.208 271,537 +0.02(+0.43%)
Aug 23, 2013 5.128 5.194 5.128 5.186 218,781 +0.05(+0.95%)
Aug 22, 2013 5.128 5.168 5.128 5.137 261,996 -0.00(-0.09%)
Aug 21, 2013 5.128 5.141 5.062 5.141 422,279 +0.00(+0.07%)
Aug 20, 2013 5.119 5.155 5.115 5.138 307,844 +0.02(+0.33%)
Aug 19, 2013 5.177 5.203 5.115 5.121 422,250 -0.08(-1.50%)
Aug 16, 2013 5.199 5.234 5.186 5.199 475,272 +0.02(+0.43%)
Aug 15, 2013 5.115 5.177 5.115 5.177 504,874 +0.00(+0.09%)
Aug 14, 2013 5.159 5.190 5.150 5.172 374,309 +0.03(+0.60%)
Aug 13, 2013 5.177 5.181 5.137 5.141 337,683 -0.01(-0.26%)
Aug 12, 2013 5.128 5.163 5.115 5.155 427,706 +0.02(+0.43%)
Aug 09, 2013 5.106 5.137 5.097 5.132 276,177 +0.04(+0.70%)
Aug 08, 2013 5.079 5.108 5.070 5.097 559,872 +0.06(+1.23%)
Aug 07, 2013 5.070 5.093 5.035 5.035 581,951 -0.04(-0.70%)
Aug 06, 2013 5.115 5.128 5.066 5.070 534,601 -0.06(-1.12%)
Aug 05, 2013 5.132 5.155 5.115 5.128 487,550 -0.03(-0.60%)
Aug 02, 2013 5.146 5.172 5.115 5.159 332,855 +0.00(+0.00%)
Aug 01, 2013 5.199 5.230 5.159 5.159 425,197 -0.00(-0.09%)
Jul 31, 2013 5.172 5.194 5.150 5.163 340,641 -0.02(-0.34%)
Jul 30, 2013 5.225 5.225 5.150 5.181 643,168 -0.02(-0.34%)
Jul 29, 2013 5.261 5.265 5.186 5.199 428,209 -0.07(-1.34%)
Jul 26, 2013 5.252 5.275 5.234 5.270 395,418 +0.00(+0.08%)
Jul 25, 2013 5.287 5.301 5.234 5.265 397,778 -0.03(-0.50%)
Jul 24, 2013 5.305 5.314 5.264 5.292 500,279 -0.01(-0.17%)
Jul 23, 2013 5.305 5.332 5.279 5.301 429,801 +0.00(+0.08%)
Jul 22, 2013 5.287 5.314 5.268 5.296 340,693 +0.03(+0.54%)
Jul 19, 2013 5.225 5.314 5.221 5.268 283,900 +0.03(+0.56%)
Jul 18, 2013 5.221 5.279 5.221 5.239 251,559 +0.02(+0.34%)
Jul 17, 2013 5.239 5.279 5.217 5.221 311,655 -0.01(-0.25%)
Jul 16, 2013 5.252 5.265 5.221 5.234 264,539 -0.04(-0.67%)
Jul 15, 2013 5.270 5.279 5.234 5.270 277,891 +0.02(+0.42%)
Jul 12, 2013 5.243 5.270 5.225 5.248 409,627 +0.02(+0.34%)
Jul 11, 2013 5.221 5.234 5.159 5.230 361,548 +0.10(+1.99%)
Jul 10, 2013 5.146 5.159 5.079 5.128 419,470 +0.00(+0.00%)
Jul 09, 2013 5.128 5.144 5.106 5.128 291,849 +0.04(+0.70%)
Jul 08, 2013 5.115 5.177 5.075 5.093 363,499 -0.02(-0.35%)
Jul 05, 2013 5.172 5.172 5.093 5.110 243,093 -0.05(-0.94%)
Jul 03, 2013 5.097 5.181 5.088 5.159 370,355 +0.01(+0.26%)
Jul 02, 2013 5.163 5.163 5.101 5.146 304,260 -0.01(-0.17%)
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.