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 )

9.560 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 30, 2014 5.789 5.818 5.775 5.818 375,363 +0.01(+0.16%)
May 29, 2014 5.799 5.808 5.773 5.808 472,577 +0.00(+0.00%)
May 28, 2014 5.804 5.818 5.789 5.808 260,100 -0.01(-0.25%)
May 27, 2014 5.789 5.823 5.785 5.823 320,624 +0.03(+0.49%)
May 23, 2014 5.775 5.794 5.794 5.794 293,665 +0.01(+0.18%)
May 22, 2014 5.766 5.789 5.761 5.784 92,104 +0.02(+0.40%)
May 21, 2014 5.737 5.770 5.737 5.761 180,342 +0.02(+0.33%)
May 20, 2014 5.761 5.775 5.737 5.742 189,200 -0.03(-0.58%)
May 19, 2014 5.742 5.775 5.742 5.775 196,013 +0.02(+0.41%)
May 16, 2014 5.756 5.770 5.747 5.751 172,913 -0.02(-0.33%)
May 15, 2014 5.818 5.823 5.751 5.770 330,271 -0.07(-1.22%)
May 14, 2014 5.799 5.842 5.799 5.842 401,429 +0.01(+0.24%)
May 13, 2014 5.785 5.827 5.775 5.827 316,378 +0.04(+0.66%)
May 12, 2014 5.770 5.789 5.761 5.789 342,513 +0.03(+0.50%)
May 09, 2014 5.747 5.764 5.742 5.761 168,684 +0.00(+0.08%)
May 08, 2014 5.766 5.780 5.732 5.756 276,108 -0.01(-0.25%)
May 07, 2014 5.728 5.775 5.728 5.770 228,480 +0.04(+0.66%)
May 06, 2014 5.742 5.742 5.723 5.732 278,477 -0.01(-0.25%)
May 05, 2014 5.709 5.747 5.704 5.747 154,862 +0.01(+0.25%)
May 02, 2014 5.685 5.732 5.685 5.732 333,807 +0.00(+0.08%)
May 01, 2014 5.704 5.737 5.699 5.728 379,084 +0.01(+0.17%)
Apr 30, 2014 5.694 5.728 5.694 5.718 271,569 -0.00(-0.01%)
Apr 29, 2014 5.694 5.742 5.694 5.719 257,273 +0.02(+0.35%)
Apr 28, 2014 5.685 5.709 5.675 5.699 327,504 +0.01(+0.17%)
Apr 25, 2014 5.666 5.690 5.661 5.690 325,169 +0.01(+0.17%)
Apr 24, 2014 5.675 5.694 5.661 5.680 372,546 +0.00(+0.00%)
Apr 23, 2014 5.642 5.685 5.642 5.680 433,068 +0.03(+0.51%)
Apr 22, 2014 5.647 5.666 5.642 5.651 237,128 -0.00(-0.08%)
Apr 21, 2014 5.632 5.656 5.632 5.656 218,581 +0.01(+0.17%)
Apr 17, 2014 5.628 5.647 5.647 5.647 158,919 +0.00(+0.08%)
Apr 16, 2014 5.599 5.642 5.590 5.642 273,825 +0.05(+0.94%)
Apr 15, 2014 5.571 5.594 5.533 5.590 226,168 +0.01(+0.26%)
Apr 14, 2014 5.566 5.599 5.556 5.575 324,284 +0.02(+0.43%)
Apr 11, 2014 5.547 5.580 5.542 5.552 244,389 -0.04(-0.68%)
Apr 10, 2014 5.623 5.623 5.556 5.590 397,795 -0.05(-0.84%)
Apr 09, 2014 5.585 5.647 5.575 5.637 484,524 +0.05(+0.94%)
Apr 08, 2014 5.513 5.590 5.513 5.585 292,214 +0.05(+0.95%)
Apr 07, 2014 5.504 5.547 5.504 5.533 494,984 -0.01(-0.25%)
Apr 04, 2014 5.566 5.594 5.542 5.546 483,040 -0.01(-0.27%)
Apr 03, 2014 5.552 5.575 5.533 5.561 345,488 +0.01(+0.17%)
Apr 02, 2014 5.494 5.552 5.475 5.552 659,180 +0.05(+0.86%)
Apr 01, 2014 5.475 5.513 5.471 5.504 307,482 +0.03(+0.61%)
Mar 31, 2014 5.471 5.494 5.461 5.471 815,966 +0.01(+0.26%)
Mar 28, 2014 5.366 5.456 5.366 5.456 449,891 +0.09(+1.68%)
Mar 27, 2014 5.314 5.390 5.314 5.366 475,146 +0.05(+0.89%)
Mar 26, 2014 5.342 5.390 5.318 5.318 472,031 -0.02(-0.36%)
Mar 25, 2014 5.314 5.347 5.314 5.337 326,231 +0.02(+0.45%)
Mar 24, 2014 5.318 5.352 5.295 5.314 470,145 -0.01(-0.18%)
Mar 21, 2014 5.309 5.330 5.299 5.323 538,218 +0.02(+0.45%)
Mar 20, 2014 5.238 5.299 5.228 5.299 890,290 +0.03(+0.63%)
Mar 19, 2014 5.314 5.333 5.257 5.266 431,281 -0.06(-1.07%)
Mar 18, 2014 5.276 5.328 5.276 5.323 406,672 +0.04(+0.81%)
Mar 17, 2014 5.257 5.295 5.257 5.280 475,562 +0.03(+0.63%)
Mar 14, 2014 5.219 5.266 5.219 5.247 294,655 -0.00(-0.09%)
Mar 13, 2014 5.295 5.306 5.242 5.252 476,765 -0.04(-0.81%)
Mar 12, 2014 5.276 5.309 5.271 5.295 429,268 -0.00(-0.08%)
Mar 11, 2014 5.336 5.350 5.280 5.299 445,920 -0.04(-0.70%)
Mar 10, 2014 5.322 5.341 5.304 5.336 279,858 -0.01(-0.17%)
Mar 07, 2014 5.355 5.359 5.331 5.345 224,633 -0.00(-0.09%)
Mar 06, 2014 5.327 5.392 5.327 5.350 807,287 +0.02(+0.44%)
Mar 05, 2014 5.341 5.345 5.322 5.327 303,022 -0.03(-0.52%)
Mar 04, 2014 5.322 5.359 5.317 5.355 389,027 +0.05(+0.97%)
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.