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 )

9.385 -0.085 (-0.90%)
Streaming Delayed Price Updated: 12:37 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 (%)
Oct 30, 2015 4.178 4.178 4.124 4.156 590,539 +0.02(+0.40%)
Oct 29, 2015 4.167 4.200 4.135 4.140 725,988 -0.06(-1.43%)
Oct 28, 2015 4.178 4.254 4.162 4.200 903,552 +0.04(+1.05%)
Oct 27, 2015 4.162 4.183 4.135 4.156 928,661 -0.05(-1.17%)
Oct 26, 2015 4.265 4.265 4.200 4.205 935,103 -0.08(-1.78%)
Oct 23, 2015 4.282 4.305 4.254 4.282 534,018 +0.00(+0.00%)
Oct 22, 2015 4.243 4.298 4.243 4.282 683,535 +0.05(+1.29%)
Oct 21, 2015 4.243 4.276 4.222 4.227 1,041,181 -0.02(-0.51%)
Oct 20, 2015 4.216 4.282 4.216 4.249 656,659 +0.01(+0.26%)
Oct 19, 2015 4.260 4.276 4.227 4.238 613,009 -0.07(-1.65%)
Oct 16, 2015 4.325 4.331 4.287 4.309 697,361 -0.01(-0.13%)
Oct 15, 2015 4.298 4.331 4.276 4.314 1,033,301 +0.01(+0.13%)
Oct 14, 2015 4.276 4.336 4.254 4.309 747,363 +0.03(+0.64%)
Oct 13, 2015 4.238 4.293 4.238 4.282 837,408 -0.01(-0.18%)
Oct 12, 2015 4.306 4.317 4.271 4.290 759,037 -0.01(-0.13%)
Oct 09, 2015 4.311 4.333 4.279 4.295 717,433 +0.01(+0.25%)
Oct 08, 2015 4.187 4.306 4.187 4.284 454,387 +0.08(+1.93%)
Oct 07, 2015 4.181 4.249 4.160 4.203 915,240 +0.04(+0.91%)
Oct 06, 2015 4.030 4.165 4.024 4.165 1,041,875 +0.14(+3.49%)
Oct 05, 2015 3.954 4.024 3.927 4.024 774,825 +0.12(+3.19%)
Oct 02, 2015 3.797 3.900 3.765 3.900 740,976 +0.08(+1.98%)
Oct 01, 2015 3.814 3.841 3.770 3.824 914,388 -0.02(-0.42%)
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%)
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.