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 (%)
May 31, 2016 4.365 4.365 4.307 4.307 626,657 -0.02(-0.40%)
May 27, 2016 4.330 4.324 4.324 4.324 595,202 -0.01(-0.13%)
May 26, 2016 4.376 4.391 4.327 4.330 760,319 -0.03(-0.79%)
May 25, 2016 4.301 4.376 4.301 4.365 369,777 +0.08(+1.89%)
May 24, 2016 4.290 4.342 4.269 4.284 340,865 +0.01(+0.27%)
May 23, 2016 4.278 4.307 4.249 4.272 471,668 -0.02(-0.40%)
May 20, 2016 4.295 4.307 4.267 4.290 845,308 +0.01(+0.13%)
May 19, 2016 4.278 4.284 4.209 4.284 744,643 -0.01(-0.27%)
May 18, 2016 4.324 4.492 4.267 4.295 503,604 -0.06(-1.46%)
May 17, 2016 4.347 4.394 4.333 4.359 362,990 -0.02(-0.40%)
May 16, 2016 4.301 4.388 4.301 4.376 522,608 +0.11(+2.57%)
May 13, 2016 4.324 4.330 4.267 4.267 532,729 -0.04(-0.94%)
May 12, 2016 4.336 4.371 4.301 4.307 395,542 +0.02(+0.47%)
May 11, 2016 4.253 4.321 4.253 4.287 555,908 +0.00(+0.00%)
May 10, 2016 4.235 4.287 4.235 4.287 463,556 +0.05(+1.22%)
May 09, 2016 4.264 4.264 4.212 4.235 1,137,091 -0.05(-1.07%)
May 06, 2016 4.253 4.304 4.241 4.281 554,494 +0.02(+0.40%)
May 05, 2016 4.304 4.327 4.258 4.264 323,633 -0.01(-0.13%)
May 04, 2016 4.298 4.339 4.253 4.270 340,914 -0.06(-1.33%)
May 03, 2016 4.402 4.402 4.316 4.327 497,805 -0.13(-2.84%)
May 02, 2016 4.425 4.482 4.390 4.454 1,232,814 +0.03(+0.65%)
Apr 29, 2016 4.448 4.477 4.390 4.425 1,107,357 +0.02(+0.39%)
Apr 28, 2016 4.396 4.465 4.379 4.408 752,368 +0.01(+0.26%)
Apr 27, 2016 4.367 4.419 4.343 4.396 500,175 +0.04(+0.92%)
Apr 26, 2016 4.281 4.367 4.281 4.356 739,665 +0.09(+2.16%)
Apr 25, 2016 4.321 4.321 4.253 4.264 597,336 -0.07(-1.72%)
Apr 22, 2016 4.298 4.356 4.298 4.339 603,355 +0.03(+0.80%)
Apr 21, 2016 4.350 4.362 4.258 4.304 759,064 -0.05(-1.06%)
Apr 20, 2016 4.321 4.396 4.321 4.350 830,215 +0.02(+0.40%)
Apr 19, 2016 4.253 4.339 4.253 4.333 841,276 +0.09(+2.17%)
Apr 18, 2016 4.132 4.241 4.126 4.241 462,372 +0.06(+1.51%)
Apr 15, 2016 4.178 4.230 4.138 4.178 541,853 -0.05(-1.09%)
Apr 14, 2016 4.253 4.253 4.212 4.224 424,773 -0.02(-0.41%)
Apr 13, 2016 4.189 4.253 4.184 4.241 793,866 +0.03(+0.75%)
Apr 12, 2016 4.118 4.232 4.118 4.210 766,666 +0.10(+2.36%)
Apr 11, 2016 4.078 4.141 4.073 4.113 615,437 +0.07(+1.69%)
Apr 08, 2016 4.055 4.101 4.044 4.044 355,980 +0.05(+1.14%)
Apr 07, 2016 4.050 4.067 3.998 3.998 557,010 -0.04(-0.99%)
Apr 06, 2016 4.021 4.078 3.993 4.038 406,175 +0.05(+1.29%)
Apr 05, 2016 4.015 4.019 3.970 3.987 726,059 -0.05(-1.13%)
Apr 04, 2016 4.095 4.095 4.033 4.033 424,257 -0.05(-1.26%)
Apr 01, 2016 4.084 4.090 4.061 4.084 497,324 -0.03(-0.83%)
Mar 31, 2016 4.147 4.170 4.084 4.118 984,963 -0.01(-0.28%)
Mar 30, 2016 4.113 4.164 4.101 4.130 467,223 +0.03(+0.70%)
Mar 29, 2016 4.061 4.107 4.033 4.101 615,929 +0.03(+0.70%)
Mar 28, 2016 4.078 4.084 4.061 4.073 383,883 +0.00(+0.00%)
Mar 24, 2016 4.078 4.073 4.073 4.073 587,721 -0.05(-1.25%)
Mar 23, 2016 4.181 4.202 4.124 4.124 323,667 -0.11(-2.56%)
Mar 22, 2016 4.198 4.244 4.181 4.233 489,197 +0.00(+0.00%)
Mar 21, 2016 4.261 4.270 4.193 4.233 527,780 -0.01(-0.27%)
Mar 18, 2016 4.244 4.272 4.198 4.244 820,527 +0.02(+0.41%)
Mar 17, 2016 4.198 4.261 4.118 4.227 1,054,294 +0.05(+1.23%)
Mar 16, 2016 4.084 4.175 4.050 4.175 558,654 +0.11(+2.81%)
Mar 15, 2016 4.055 4.070 4.010 4.061 665,834 -0.02(-0.56%)
Mar 14, 2016 4.084 4.113 4.061 4.084 792,480 -0.01(-0.28%)
Mar 11, 2016 4.090 4.141 4.078 4.095 704,888 +0.07(+1.62%)
Mar 10, 2016 4.070 4.070 3.997 4.030 591,477 -0.02(-0.42%)
Mar 09, 2016 4.024 4.064 3.990 4.047 655,453 +0.07(+1.71%)
Mar 08, 2016 4.087 4.087 3.956 3.979 1,262,132 -0.11(-2.77%)
Mar 07, 2016 4.024 4.115 4.024 4.092 1,203,637 +0.07(+1.84%)
Mar 04, 2016 3.973 4.007 3.945 4.019 1,130,131 +0.06(+1.43%)
Mar 03, 2016 3.939 4.002 3.922 3.962 1,391,510 +0.02(+0.58%)
Mar 02, 2016 3.820 3.939 3.786 3.939 1,591,612 +0.05(+1.17%)
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.