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 )

9.200 -0.090 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2015 3.689 3.763 3.651 3.763 1,244,360 +0.13(+3.65%)
Sep 29, 2015 3.657 3.673 3.604 3.630 727,135 -0.03(-0.72%)
Sep 28, 2015 3.810 3.810 3.625 3.657 1,148,421 -0.17(-4.56%)
Sep 25, 2015 3.848 3.853 3.795 3.832 464,202 +0.01(+0.14%)
Sep 24, 2015 3.853 3.853 3.776 3.826 979,331 -0.07(-1.90%)
Sep 23, 2015 3.964 3.964 3.885 3.901 514,811 -0.05(-1.34%)
Sep 22, 2015 3.906 3.954 3.901 3.954 466,763 -0.03(-0.67%)
Sep 21, 2015 4.028 4.028 3.954 3.980 528,922 -0.06(-1.57%)
Sep 18, 2015 3.975 4.044 3.885 4.044 501,235 +0.01(+0.13%)
Sep 17, 2015 4.007 4.065 3.985 4.038 479,492 +0.03(+0.79%)
Sep 16, 2015 3.943 4.017 3.932 4.007 966,977 +0.07(+1.89%)
Sep 15, 2015 3.922 3.948 3.916 3.932 429,255 -0.01(-0.13%)
Sep 14, 2015 3.964 3.975 3.922 3.938 493,210 -0.03(-0.67%)
Sep 11, 2015 4.001 4.001 3.959 3.964 349,161 -0.06(-1.50%)
Sep 10, 2015 3.967 4.035 3.967 4.025 458,476 +0.06(+1.46%)
Sep 09, 2015 4.046 4.088 3.953 3.967 513,988 -0.04(-0.92%)
Sep 08, 2015 4.035 4.035 3.969 4.004 602,755 +0.02(+0.53%)
Sep 04, 2015 3.940 3.983 3.983 3.983 672,632 +0.01(+0.13%)
Sep 03, 2015 3.972 4.046 3.972 3.977 554,615 +0.01(+0.26%)
Sep 02, 2015 4.077 4.082 3.940 3.967 1,342,965 -0.08(-1.95%)
Sep 01, 2015 4.030 4.130 4.019 4.046 811,264 -0.12(-2.78%)
Aug 31, 2015 4.145 4.172 4.082 4.161 1,128,204 -0.01(-0.25%)
Aug 28, 2015 4.051 4.172 4.030 4.172 930,158 +0.07(+1.66%)
Aug 27, 2015 3.962 4.103 3.956 4.103 1,231,927 +0.19(+4.97%)
Aug 26, 2015 3.946 4.007 3.814 3.909 1,170,806 +0.04(+0.95%)
Aug 25, 2015 3.993 3.998 3.862 3.872 1,580,646 +0.00(+0.00%)
Aug 24, 2015 4.014 4.025 3.846 3.872 1,957,784 -0.25(-5.99%)
Aug 21, 2015 4.193 4.198 4.114 4.119 1,787,075 -0.09(-2.12%)
Aug 20, 2015 4.229 4.240 4.193 4.208 769,254 -0.05(-1.11%)
Aug 19, 2015 4.287 4.298 4.235 4.256 851,490 -0.07(-1.58%)
Aug 18, 2015 4.335 4.350 4.303 4.324 787,794 -0.05(-1.08%)
Aug 17, 2015 4.356 4.398 4.340 4.371 688,119 +0.00(+0.00%)
Aug 14, 2015 4.340 4.377 4.340 4.371 605,530 +0.01(+0.12%)
Aug 13, 2015 4.413 4.413 4.329 4.366 999,685 -0.06(-1.42%)
Aug 12, 2015 4.277 4.445 4.277 4.429 1,807,102 +0.07(+1.64%)
Aug 11, 2015 4.311 4.358 4.269 4.358 1,139,543 +0.01(+0.24%)
Aug 10, 2015 4.248 4.347 4.233 4.347 1,724,277 +0.14(+3.35%)
Aug 07, 2015 4.243 4.269 4.206 4.206 596,143 -0.05(-1.22%)
Aug 06, 2015 4.201 4.259 4.201 4.259 818,161 +0.02(+0.37%)
Aug 05, 2015 4.285 4.326 4.212 4.243 914,230 -0.02(-0.49%)
Aug 04, 2015 4.253 4.295 4.243 4.264 704,486 +0.02(+0.37%)
Aug 03, 2015 4.259 4.264 4.222 4.248 1,158,026 -0.03(-0.73%)
Jul 31, 2015 4.347 4.347 4.264 4.279 1,141,404 -0.05(-1.08%)
Jul 30, 2015 4.326 4.326 4.285 4.326 568,150 -0.01(-0.24%)
Jul 29, 2015 4.274 4.342 4.272 4.337 770,149 +0.05(+1.22%)
Jul 28, 2015 4.222 4.300 4.217 4.285 859,296 +0.07(+1.61%)
Jul 27, 2015 4.206 4.243 4.186 4.217 951,430 -0.04(-0.98%)
Jul 24, 2015 4.342 4.352 4.227 4.259 981,642 -0.10(-2.27%)
Jul 23, 2015 4.405 4.420 4.352 4.358 1,087,350 -0.05(-1.07%)
Jul 22, 2015 4.431 4.435 4.399 4.405 1,095,238 -0.05(-1.05%)
Jul 21, 2015 4.436 4.504 4.436 4.451 946,462 -0.01(-0.23%)
Jul 20, 2015 4.519 4.541 4.462 4.462 1,293,811 -0.08(-1.72%)
Jul 17, 2015 4.566 4.577 4.537 4.540 983,674 -0.06(-1.25%)
Jul 16, 2015 4.608 4.608 4.577 4.597 510,355 +0.02(+0.34%)
Jul 15, 2015 4.597 4.623 4.566 4.582 996,885 -0.04(-0.79%)
Jul 14, 2015 4.592 4.629 4.592 4.618 536,666 +0.02(+0.45%)
Jul 13, 2015 4.561 4.603 4.551 4.597 953,147 +0.04(+0.98%)
Jul 10, 2015 4.558 4.573 4.537 4.553 669,214 +0.03(+0.69%)
Jul 09, 2015 4.542 4.553 4.508 4.522 544,221 +0.03(+0.69%)
Jul 08, 2015 4.568 4.604 4.491 4.491 967,149 -0.15(-3.23%)
Jul 07, 2015 4.666 4.666 4.573 4.641 551,562 -0.01(-0.22%)
Jul 06, 2015 4.661 4.692 4.641 4.651 522,767 -0.06(-1.21%)
Jul 02, 2015 4.729 4.708 4.708 4.708 295,936 +0.00(+0.00%)
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.