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 -0.180 (-1.90%)
Official Closing Price Updated: 4:10 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 (%)
Jan 29, 2016 3.539 3.618 3.517 3.612 989,870 +0.10(+2.72%)
Jan 28, 2016 3.494 3.533 3.460 3.517 1,267,223 +0.07(+2.12%)
Jan 27, 2016 3.460 3.517 3.430 3.444 481,669 -0.03(-0.97%)
Jan 26, 2016 3.387 3.500 3.382 3.477 1,103,744 +0.13(+3.86%)
Jan 25, 2016 3.387 3.421 3.342 3.348 1,011,524 -0.08(-2.30%)
Jan 22, 2016 3.404 3.438 3.371 3.427 1,303,589 +0.11(+3.22%)
Jan 21, 2016 3.208 3.337 3.185 3.320 1,403,259 +0.09(+2.78%)
Jan 20, 2016 3.258 3.274 3.129 3.230 1,039,599 -0.10(-2.87%)
Jan 19, 2016 3.387 3.404 3.309 3.326 912,408 -0.05(-1.50%)
Jan 15, 2016 3.365 3.376 3.376 3.376 1,201,057 -0.10(-2.91%)
Jan 14, 2016 3.415 3.505 3.376 3.477 1,455,273 +0.07(+2.14%)
Jan 13, 2016 3.472 3.528 3.376 3.404 1,026,427 -0.05(-1.54%)
Jan 12, 2016 3.524 3.541 3.396 3.457 1,880,778 -0.02(-0.64%)
Jan 11, 2016 3.619 3.635 3.435 3.480 1,840,321 -0.15(-4.13%)
Jan 08, 2016 3.674 3.691 3.607 3.630 907,675 -0.03(-0.91%)
Jan 07, 2016 3.719 3.746 3.641 3.663 1,095,778 -0.12(-3.09%)
Jan 06, 2016 3.841 3.858 3.752 3.780 1,129,605 -0.15(-3.82%)
Jan 05, 2016 3.952 3.974 3.908 3.930 610,390 -0.01(-0.14%)
Jan 04, 2016 3.902 3.941 3.874 3.935 665,778 -0.02(-0.42%)
Dec 31, 2015 3.935 3.952 3.952 3.952 1,772,274 +0.02(+0.57%)
Dec 30, 2015 3.924 3.935 3.919 3.930 815,908 -0.01(-0.28%)
Dec 29, 2015 3.913 3.951 3.913 3.941 1,303,545 +0.04(+1.00%)
Dec 28, 2015 3.896 3.924 3.863 3.902 1,700,014 -0.03(-0.71%)
Dec 24, 2015 3.880 3.930 3.930 3.930 655,585 +0.05(+1.29%)
Dec 23, 2015 3.802 3.902 3.802 3.880 1,692,346 +0.11(+2.95%)
Dec 22, 2015 3.702 3.780 3.702 3.769 2,567,360 +0.07(+1.95%)
Dec 21, 2015 3.674 3.730 3.674 3.696 2,046,035 +0.02(+0.45%)
Dec 18, 2015 3.691 3.730 3.663 3.680 1,482,780 -0.01(-0.15%)
Dec 17, 2015 3.752 3.774 3.680 3.685 1,469,320 -0.08(-2.07%)
Dec 16, 2015 3.702 3.785 3.685 3.763 1,498,735 +0.06(+1.58%)
Dec 15, 2015 3.655 3.726 3.650 3.704 1,342,807 +0.07(+1.82%)
Dec 14, 2015 3.682 3.699 3.627 3.638 1,815,494 -0.07(-1.93%)
Dec 11, 2015 3.732 3.754 3.704 3.710 1,032,326 -0.07(-1.89%)
Dec 10, 2015 3.737 3.803 3.737 3.781 750,348 +0.02(+0.59%)
Dec 09, 2015 3.776 3.831 3.743 3.759 1,096,423 +0.03(+0.74%)
Dec 08, 2015 3.704 3.748 3.671 3.732 1,286,723 -0.02(-0.59%)
Dec 07, 2015 3.870 3.903 3.726 3.754 2,589,329 -0.15(-3.81%)
Dec 04, 2015 3.908 3.925 3.883 3.903 1,158,409 -0.02(-0.42%)
Dec 03, 2015 3.936 3.941 3.897 3.919 814,260 +0.01(+0.28%)
Dec 02, 2015 3.919 3.941 3.892 3.908 1,381,535 -0.03(-0.70%)
Dec 01, 2015 3.919 3.952 3.919 3.936 1,058,890 +0.01(+0.28%)
Nov 30, 2015 3.958 3.958 3.914 3.925 916,213 +0.01(+0.14%)
Nov 27, 2015 3.936 3.951 3.908 3.919 468,101 -0.02(-0.56%)
Nov 25, 2015 3.908 3.941 3.941 3.941 991,407 +0.01(+0.28%)
Nov 24, 2015 3.919 3.947 3.892 3.930 836,617 +0.03(+0.71%)
Nov 23, 2015 3.881 3.919 3.881 3.903 803,913 +0.00(+0.00%)
Nov 20, 2015 3.925 3.952 3.903 3.903 598,721 -0.04(-0.98%)
Nov 19, 2015 3.958 3.963 3.930 3.941 722,159 +0.00(+0.00%)
Nov 18, 2015 3.881 3.947 3.881 3.941 869,622 +0.07(+1.70%)
Nov 17, 2015 3.908 3.936 3.864 3.875 1,421,665 -0.08(-1.95%)
Nov 16, 2015 3.881 3.958 3.881 3.952 463,935 +0.06(+1.56%)
Nov 13, 2015 3.886 3.941 3.864 3.892 498,697 -0.01(-0.14%)
Nov 12, 2015 3.963 3.963 3.897 3.897 848,182 -0.11(-2.81%)
Nov 11, 2015 4.042 4.056 3.988 4.010 673,891 -0.04(-0.94%)
Nov 10, 2015 4.070 4.086 4.031 4.048 536,705 -0.04(-0.93%)
Nov 09, 2015 4.113 4.157 4.070 4.086 783,693 -0.06(-1.45%)
Nov 06, 2015 4.151 4.195 4.130 4.146 547,158 -0.07(-1.68%)
Nov 05, 2015 4.250 4.271 4.211 4.217 522,363 -0.05(-1.15%)
Nov 04, 2015 4.321 4.326 4.255 4.266 569,525 -0.04(-1.01%)
Nov 03, 2015 4.211 4.321 4.211 4.310 881,353 +0.09(+2.07%)
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.