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 (%)
Sep 30, 2015 3.765 3.841 3.727 3.841 1,219,145 +0.14(+3.65%)
Sep 29, 2015 3.732 3.749 3.678 3.705 712,401 -0.03(-0.72%)
Sep 28, 2015 3.889 3.889 3.700 3.732 1,125,151 -0.18(-4.56%)
Sep 25, 2015 3.927 3.933 3.873 3.911 454,796 +0.01(+0.14%)
Sep 24, 2015 3.933 3.933 3.855 3.905 959,486 -0.08(-1.90%)
Sep 23, 2015 4.046 4.046 3.965 3.981 504,379 -0.05(-1.34%)
Sep 22, 2015 3.987 4.035 3.981 4.035 457,305 -0.03(-0.67%)
Sep 21, 2015 4.111 4.111 4.035 4.062 518,204 -0.06(-1.57%)
Sep 18, 2015 4.057 4.127 3.965 4.127 491,078 +0.01(+0.13%)
Sep 17, 2015 4.089 4.149 4.068 4.122 469,776 +0.03(+0.79%)
Sep 16, 2015 4.024 4.100 4.014 4.089 947,383 +0.08(+1.89%)
Sep 15, 2015 4.003 4.030 3.997 4.014 420,556 -0.01(-0.13%)
Sep 14, 2015 4.046 4.057 4.003 4.019 483,216 -0.03(-0.67%)
Sep 11, 2015 4.084 4.084 4.041 4.046 342,085 -0.06(-1.51%)
Sep 10, 2015 4.049 4.119 4.049 4.108 449,157 +0.06(+1.46%)
Sep 09, 2015 4.130 4.172 4.035 4.049 503,540 -0.04(-0.92%)
Sep 08, 2015 4.119 4.119 4.052 4.087 590,503 +0.02(+0.53%)
Sep 04, 2015 4.022 4.065 4.065 4.065 658,959 +0.01(+0.13%)
Sep 03, 2015 4.054 4.130 4.054 4.060 543,341 +0.01(+0.26%)
Sep 02, 2015 4.162 4.167 4.022 4.049 1,315,666 -0.08(-1.95%)
Sep 01, 2015 4.113 4.215 4.103 4.130 794,773 -0.12(-2.78%)
Aug 31, 2015 4.231 4.258 4.167 4.247 1,105,270 -0.01(-0.25%)
Aug 28, 2015 4.135 4.258 4.113 4.258 911,250 +0.07(+1.66%)
Aug 27, 2015 4.044 4.189 4.038 4.189 1,206,885 +0.20(+4.97%)
Aug 26, 2015 4.028 4.090 3.894 3.990 1,147,006 +0.04(+0.95%)
Aug 25, 2015 4.076 4.081 3.942 3.953 1,548,515 +0.00(+0.00%)
Aug 24, 2015 4.097 4.108 3.926 3.953 1,917,987 -0.25(-5.99%)
Aug 21, 2015 4.280 4.285 4.199 4.205 1,750,749 -0.09(-2.12%)
Aug 20, 2015 4.317 4.328 4.280 4.296 753,617 -0.05(-1.11%)
Aug 19, 2015 4.376 4.387 4.323 4.344 834,182 -0.07(-1.58%)
Aug 18, 2015 4.424 4.441 4.392 4.414 771,780 -0.05(-1.08%)
Aug 17, 2015 4.446 4.489 4.430 4.462 674,131 +0.00(+0.00%)
Aug 14, 2015 4.430 4.467 4.430 4.462 593,221 +0.01(+0.12%)
Aug 13, 2015 4.505 4.505 4.419 4.457 979,363 -0.06(-1.42%)
Aug 12, 2015 4.365 4.537 4.365 4.521 1,770,368 +0.07(+1.63%)
Aug 11, 2015 4.400 4.448 4.358 4.448 1,116,312 +0.01(+0.24%)
Aug 10, 2015 4.337 4.438 4.321 4.438 1,689,126 +0.14(+3.35%)
Aug 07, 2015 4.331 4.358 4.294 4.294 583,989 -0.05(-1.22%)
Aug 06, 2015 4.289 4.347 4.289 4.347 801,481 +0.02(+0.37%)
Aug 05, 2015 4.374 4.416 4.299 4.331 895,592 -0.02(-0.49%)
Aug 04, 2015 4.342 4.384 4.331 4.353 690,124 +0.02(+0.37%)
Aug 03, 2015 4.347 4.353 4.310 4.337 1,134,418 -0.03(-0.73%)
Jul 31, 2015 4.438 4.438 4.353 4.369 1,118,135 -0.05(-1.08%)
Jul 30, 2015 4.416 4.416 4.374 4.416 556,568 -0.01(-0.24%)
Jul 29, 2015 4.363 4.432 4.361 4.427 754,449 +0.05(+1.22%)
Jul 28, 2015 4.310 4.390 4.305 4.374 841,778 +0.07(+1.61%)
Jul 27, 2015 4.294 4.331 4.273 4.305 932,034 -0.04(-0.98%)
Jul 24, 2015 4.432 4.443 4.315 4.347 961,630 -0.10(-2.27%)
Jul 23, 2015 4.496 4.512 4.443 4.448 1,065,183 -0.05(-1.07%)
Jul 22, 2015 4.523 4.528 4.491 4.496 1,072,910 -0.05(-1.05%)
Jul 21, 2015 4.528 4.597 4.528 4.544 927,167 -0.01(-0.23%)
Jul 20, 2015 4.613 4.636 4.555 4.555 1,267,435 -0.08(-1.72%)
Jul 17, 2015 4.661 4.672 4.632 4.635 963,620 -0.06(-1.25%)
Jul 16, 2015 4.704 4.704 4.672 4.693 499,950 +0.02(+0.34%)
Jul 15, 2015 4.693 4.720 4.661 4.677 976,562 -0.04(-0.79%)
Jul 14, 2015 4.688 4.725 4.688 4.714 525,726 +0.02(+0.45%)
Jul 13, 2015 4.656 4.698 4.645 4.693 933,716 +0.05(+0.98%)
Jul 10, 2015 4.653 4.669 4.632 4.648 655,533 +0.03(+0.69%)
Jul 09, 2015 4.637 4.648 4.602 4.616 533,095 +0.03(+0.69%)
Jul 08, 2015 4.663 4.700 4.584 4.584 947,377 -0.15(-3.23%)
Jul 07, 2015 4.764 4.764 4.669 4.737 540,287 -0.01(-0.22%)
Jul 06, 2015 4.759 4.790 4.737 4.748 512,080 -0.06(-1.21%)
Jul 02, 2015 4.827 4.806 4.806 4.806 289,886 +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.