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 )

9.290 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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, 2014 5.533 5.538 5.474 5.479 641,207 -0.04(-0.80%)
Sep 29, 2014 5.523 5.533 5.494 5.523 244,502 -0.02(-0.44%)
Sep 26, 2014 5.567 5.567 5.528 5.547 241,875 -0.01(-0.26%)
Sep 25, 2014 5.611 5.611 5.552 5.562 304,924 -0.06(-1.13%)
Sep 24, 2014 5.625 5.630 5.572 5.625 355,158 +0.00(+0.09%)
Sep 23, 2014 5.625 5.625 5.606 5.621 302,433 -0.02(-0.35%)
Sep 22, 2014 5.694 5.694 5.616 5.640 374,978 -0.06(-1.03%)
Sep 19, 2014 5.742 5.742 5.684 5.699 321,929 -0.02(-0.34%)
Sep 18, 2014 5.728 5.739 5.699 5.718 227,732 -0.01(-0.17%)
Sep 17, 2014 5.762 5.762 5.718 5.728 176,379 -0.02(-0.34%)
Sep 16, 2014 5.694 5.747 5.689 5.747 136,647 +0.05(+0.86%)
Sep 15, 2014 5.699 5.718 5.625 5.699 267,331 -0.02(-0.34%)
Sep 12, 2014 5.762 5.767 5.713 5.718 187,004 -0.07(-1.18%)
Sep 11, 2014 5.786 5.786 5.767 5.786 288,572 -0.00(-0.02%)
Sep 10, 2014 5.827 5.827 5.768 5.788 693,825 -0.03(-0.58%)
Sep 09, 2014 5.836 5.836 5.812 5.822 399,113 -0.03(-0.50%)
Sep 08, 2014 5.870 5.870 5.812 5.851 391,097 -0.04(-0.74%)
Sep 05, 2014 5.841 5.894 5.831 5.894 357,406 +0.04(+0.66%)
Sep 04, 2014 5.904 5.909 5.851 5.856 385,888 -0.04(-0.74%)
Sep 03, 2014 5.914 5.924 5.885 5.899 251,785 -0.00(-0.08%)
Sep 02, 2014 5.928 5.928 5.885 5.904 325,208 -0.02(-0.41%)
Aug 29, 2014 5.928 5.928 5.928 5.928 204,438 -0.00(-0.08%)
Aug 28, 2014 5.928 5.933 5.904 5.933 328,088 -0.01(-0.16%)
Aug 27, 2014 5.953 5.953 5.914 5.943 259,152 +0.00(+0.00%)
Aug 26, 2014 5.914 5.943 5.904 5.943 497,764 +0.04(+0.66%)
Aug 25, 2014 5.928 5.928 5.894 5.904 243,067 -0.00(-0.08%)
Aug 22, 2014 5.928 5.928 5.890 5.909 169,770 -0.01(-0.25%)
Aug 21, 2014 5.928 5.953 5.909 5.924 213,134 +0.00(+0.08%)
Aug 20, 2014 5.919 5.935 5.915 5.919 206,675 -0.02(-0.33%)
Aug 19, 2014 5.904 5.938 5.899 5.938 311,770 +0.02(+0.41%)
Aug 18, 2014 5.914 5.914 5.887 5.914 169,457 +0.03(+0.58%)
Aug 15, 2014 5.914 5.914 5.870 5.880 138,034 -0.01(-0.16%)
Aug 14, 2014 5.865 5.890 5.851 5.890 371,630 +0.02(+0.41%)
Aug 13, 2014 5.856 5.875 5.841 5.865 360,984 +0.01(+0.25%)
Aug 12, 2014 5.861 5.861 5.836 5.851 254,048 -0.00(-0.08%)
Aug 11, 2014 5.831 5.861 5.831 5.856 377,048 +0.04(+0.67%)
Aug 08, 2014 5.778 5.816 5.754 5.817 315,007 +0.03(+0.59%)
Aug 07, 2014 5.827 5.841 5.749 5.783 307,081 -0.03(-0.50%)
Aug 06, 2014 5.783 5.831 5.783 5.812 383,103 +0.01(+0.25%)
Aug 05, 2014 5.798 5.802 5.759 5.798 358,574 -0.04(-0.66%)
Aug 04, 2014 5.783 5.842 5.783 5.836 367,736 +0.03(+0.50%)
Aug 01, 2014 5.817 5.851 5.739 5.807 588,519 -0.03(-0.50%)
Jul 31, 2014 5.928 5.957 5.827 5.836 433,882 -0.14(-2.35%)
Jul 30, 2014 5.991 6.006 5.943 5.977 320,129 -0.01(-0.24%)
Jul 29, 2014 6.006 6.006 5.982 5.991 285,484 -0.00(-0.08%)
Jul 28, 2014 6.006 6.006 5.977 5.996 331,692 -0.00(-0.08%)
Jul 25, 2014 6.011 6.011 5.982 6.001 181,878 -0.01(-0.16%)
Jul 24, 2014 5.991 6.030 5.991 6.011 181,053 +0.02(+0.32%)
Jul 23, 2014 5.982 6.011 5.982 5.991 307,239 +0.01(+0.24%)
Jul 22, 2014 5.962 5.991 5.962 5.977 185,472 +0.02(+0.41%)
Jul 21, 2014 5.962 5.967 5.933 5.953 310,377 -0.02(-0.41%)
Jul 18, 2014 6.006 6.006 5.962 5.977 188,108 -0.01(-0.24%)
Jul 17, 2014 6.001 6.020 5.982 5.991 335,176 -0.03(-0.56%)
Jul 16, 2014 5.987 6.035 5.987 6.025 312,867 +0.03(+0.49%)
Jul 15, 2014 6.050 6.050 5.996 5.996 174,233 -0.05(-0.88%)
Jul 14, 2014 6.035 6.054 6.030 6.050 189,531 +0.03(+0.48%)
Jul 11, 2014 6.025 6.045 6.011 6.020 295,144 -0.02(-0.32%)
Jul 10, 2014 6.040 6.045 6.025 6.040 311,867 -0.02(-0.40%)
Jul 09, 2014 6.045 6.069 6.045 6.064 549,356 +0.01(+0.24%)
Jul 08, 2014 6.025 6.050 6.025 6.050 278,486 +0.00(+0.08%)
Jul 07, 2014 6.040 6.054 6.030 6.045 269,539 -0.01(-0.24%)
Jul 03, 2014 6.059 6.059 6.059 6.059 154,515 +0.00(+0.00%)
Jul 02, 2014 6.035 6.059 6.030 6.059 365,223 +0.00(+0.08%)
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.