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 )

9.210 +0.030 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 29, 2016 4.472 4.500 4.414 4.449 1,101,477 +0.02(+0.39%)
Apr 28, 2016 4.420 4.489 4.402 4.431 748,373 +0.01(+0.26%)
Apr 27, 2016 4.391 4.443 4.366 4.420 497,519 +0.04(+0.92%)
Apr 26, 2016 4.304 4.391 4.304 4.379 735,738 +0.09(+2.16%)
Apr 25, 2016 4.345 4.345 4.275 4.287 594,164 -0.08(-1.72%)
Apr 22, 2016 4.321 4.379 4.321 4.362 600,151 +0.03(+0.80%)
Apr 21, 2016 4.373 4.385 4.281 4.327 755,034 -0.05(-1.06%)
Apr 20, 2016 4.345 4.420 4.345 4.373 825,807 +0.02(+0.40%)
Apr 19, 2016 4.275 4.362 4.275 4.356 836,808 +0.09(+2.17%)
Apr 18, 2016 4.154 4.264 4.148 4.264 459,917 +0.06(+1.51%)
Apr 15, 2016 4.200 4.252 4.160 4.200 538,976 -0.05(-1.09%)
Apr 14, 2016 4.275 4.275 4.235 4.246 422,517 -0.02(-0.41%)
Apr 13, 2016 4.212 4.275 4.206 4.264 789,650 +0.03(+0.75%)
Apr 12, 2016 4.140 4.254 4.140 4.232 762,594 +0.10(+2.36%)
Apr 11, 2016 4.100 4.163 4.094 4.135 612,169 +0.07(+1.69%)
Apr 08, 2016 4.077 4.123 4.066 4.066 354,090 +0.05(+1.14%)
Apr 07, 2016 4.071 4.089 4.020 4.020 554,052 -0.04(-0.99%)
Apr 06, 2016 4.043 4.100 4.014 4.060 404,018 +0.05(+1.29%)
Apr 05, 2016 4.037 4.041 3.991 4.008 722,203 -0.05(-1.13%)
Apr 04, 2016 4.117 4.117 4.054 4.054 422,004 -0.05(-1.26%)
Apr 01, 2016 4.106 4.111 4.083 4.106 494,683 -0.03(-0.83%)
Mar 31, 2016 4.169 4.192 4.106 4.140 979,732 -0.01(-0.28%)
Mar 30, 2016 4.135 4.186 4.123 4.152 464,742 +0.03(+0.70%)
Mar 29, 2016 4.083 4.129 4.054 4.123 612,658 +0.03(+0.70%)
Mar 28, 2016 4.100 4.106 4.083 4.094 381,845 +0.00(+0.00%)
Mar 24, 2016 4.100 4.094 4.094 4.094 584,600 -0.05(-1.25%)
Mar 23, 2016 4.203 4.225 4.146 4.146 321,948 -0.11(-2.56%)
Mar 22, 2016 4.221 4.267 4.203 4.255 486,599 +0.00(+0.00%)
Mar 21, 2016 4.284 4.292 4.215 4.255 524,977 -0.01(-0.27%)
Mar 18, 2016 4.267 4.295 4.221 4.267 816,170 +0.02(+0.41%)
Mar 17, 2016 4.221 4.284 4.140 4.249 1,048,695 +0.05(+1.23%)
Mar 16, 2016 4.106 4.198 4.071 4.198 555,687 +0.11(+2.81%)
Mar 15, 2016 4.077 4.091 4.031 4.083 662,298 -0.02(-0.56%)
Mar 14, 2016 4.106 4.135 4.083 4.106 788,272 -0.01(-0.28%)
Mar 11, 2016 4.112 4.163 4.100 4.117 701,144 +0.07(+1.62%)
Mar 10, 2016 4.091 4.091 4.019 4.051 588,336 -0.02(-0.42%)
Mar 09, 2016 4.046 4.086 4.012 4.069 651,973 +0.07(+1.71%)
Mar 08, 2016 4.109 4.109 3.977 4.000 1,255,430 -0.11(-2.77%)
Mar 07, 2016 4.046 4.137 4.046 4.114 1,197,245 +0.07(+1.84%)
Mar 04, 2016 3.994 4.029 3.966 4.040 1,124,129 +0.06(+1.43%)
Mar 03, 2016 3.960 4.023 3.943 3.983 1,384,120 +0.02(+0.58%)
Mar 02, 2016 3.840 3.960 3.806 3.960 1,583,160 +0.05(+1.17%)
Mar 01, 2016 3.875 3.937 3.849 3.915 797,037 +0.07(+1.93%)
Feb 29, 2016 3.875 3.903 3.818 3.840 847,859 -0.01(-0.15%)
Feb 26, 2016 3.852 3.863 3.812 3.846 810,291 +0.04(+1.05%)
Feb 25, 2016 3.760 3.812 3.732 3.806 664,841 +0.03(+0.76%)
Feb 24, 2016 3.732 3.778 3.692 3.778 752,341 +0.01(+0.30%)
Feb 23, 2016 3.863 3.863 3.749 3.766 610,177 -0.10(-2.51%)
Feb 22, 2016 3.857 3.869 3.818 3.863 1,058,369 +0.09(+2.42%)
Feb 19, 2016 3.772 3.772 3.692 3.772 662,626 -0.01(-0.30%)
Feb 18, 2016 3.852 3.869 3.755 3.783 675,240 +0.01(+0.15%)
Feb 17, 2016 3.686 3.789 3.686 3.778 479,951 +0.11(+3.12%)
Feb 16, 2016 3.692 3.692 3.612 3.663 536,558 +0.03(+0.78%)
Feb 12, 2016 3.589 3.635 3.635 3.635 1,001,698 +0.11(+3.07%)
Feb 11, 2016 3.515 3.555 3.475 3.526 478,845 -0.07(-1.82%)
Feb 10, 2016 3.547 3.620 3.524 3.592 1,480,580 +0.04(+1.11%)
Feb 09, 2016 3.581 3.609 3.522 3.552 861,144 -0.08(-2.33%)
Feb 08, 2016 3.609 3.637 3.552 3.637 743,801 -0.04(-1.08%)
Feb 05, 2016 3.688 3.739 3.660 3.677 469,358 -0.05(-1.21%)
Feb 04, 2016 3.637 3.722 3.631 3.722 1,003,482 +0.12(+3.29%)
Feb 03, 2016 3.513 3.609 3.468 3.603 712,074 +0.11(+3.24%)
Feb 02, 2016 3.445 3.524 3.422 3.490 896,597 -0.14(-3.74%)
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.