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 )

9.309 -0.161 (-1.70%)
Streaming Delayed Price Updated: 3:38 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 31, 2016 4.751 4.751 4.721 4.739 612,066 +0.00(+0.00%)
Oct 28, 2016 4.715 4.754 4.715 4.739 561,243 -0.01(-0.13%)
Oct 27, 2016 4.769 4.769 4.727 4.745 353,205 -0.01(-0.25%)
Oct 26, 2016 4.751 4.781 4.733 4.757 792,667 -0.01(-0.12%)
Oct 25, 2016 4.739 4.769 4.727 4.763 490,734 +0.04(+0.75%)
Oct 24, 2016 4.697 4.804 4.694 4.727 479,076 +0.02(+0.51%)
Oct 21, 2016 4.662 4.715 4.651 4.703 241,586 +0.04(+0.89%)
Oct 20, 2016 4.709 4.715 4.662 4.662 412,339 -0.06(-1.26%)
Oct 19, 2016 4.638 4.721 4.628 4.721 488,401 +0.12(+2.58%)
Oct 18, 2016 4.614 4.632 4.590 4.602 471,002 +0.04(+0.91%)
Oct 17, 2016 4.549 4.573 4.537 4.561 493,095 -0.01(-0.13%)
Oct 14, 2016 4.602 4.614 4.567 4.567 373,605 -0.01(-0.13%)
Oct 13, 2016 4.578 4.594 4.549 4.573 731,475 -0.02(-0.52%)
Oct 12, 2016 4.608 4.638 4.590 4.596 420,499 +0.01(+0.19%)
Oct 11, 2016 4.647 4.682 4.588 4.588 462,927 -0.02(-0.51%)
Oct 10, 2016 4.670 4.718 4.611 4.611 460,854 -0.04(-0.76%)
Oct 07, 2016 4.712 4.741 4.647 4.647 537,815 -0.05(-1.13%)
Oct 06, 2016 4.676 4.718 4.647 4.700 681,500 +0.04(+0.76%)
Oct 05, 2016 4.659 4.694 4.659 4.664 457,347 +0.05(+1.02%)
Oct 04, 2016 4.700 4.732 4.617 4.617 583,630 -0.10(-2.13%)
Oct 03, 2016 4.818 4.818 4.718 4.718 441,822 -0.10(-2.09%)
Sep 30, 2016 4.812 4.836 4.786 4.818 487,102 +0.04(+0.87%)
Sep 29, 2016 4.830 4.830 4.756 4.777 378,516 -0.04(-0.74%)
Sep 28, 2016 4.700 4.812 4.694 4.812 770,536 +0.09(+2.01%)
Sep 27, 2016 4.664 4.818 4.647 4.718 450,654 +0.05(+1.01%)
Sep 26, 2016 4.706 4.724 4.664 4.670 300,991 -0.04(-0.88%)
Sep 23, 2016 4.765 4.765 4.700 4.712 353,282 -0.07(-1.48%)
Sep 22, 2016 4.765 4.806 4.765 4.783 441,841 +0.08(+1.63%)
Sep 21, 2016 4.623 4.706 4.623 4.706 326,942 +0.11(+2.31%)
Sep 20, 2016 4.617 4.629 4.594 4.599 434,757 +0.01(+0.13%)
Sep 19, 2016 4.605 4.635 4.588 4.594 289,996 +0.01(+0.13%)
Sep 16, 2016 4.570 4.588 4.564 4.588 377,877 -0.01(-0.13%)
Sep 15, 2016 4.605 4.617 4.576 4.594 528,852 +0.02(+0.52%)
Sep 14, 2016 4.659 4.672 4.558 4.570 963,111 -0.11(-2.28%)
Sep 13, 2016 4.718 4.730 4.664 4.676 479,313 -0.07(-1.56%)
Sep 12, 2016 4.709 4.750 4.703 4.750 497,298 -0.01(-0.12%)
Sep 09, 2016 4.886 4.892 4.739 4.756 740,582 -0.16(-3.23%)
Sep 08, 2016 4.915 4.933 4.903 4.915 434,881 +0.01(+0.12%)
Sep 07, 2016 4.921 4.933 4.897 4.909 402,747 +0.03(+0.60%)
Sep 06, 2016 4.792 4.880 4.792 4.880 531,587 +0.10(+2.09%)
Sep 02, 2016 4.780 4.780 4.780 4.780 360,759 +0.02(+0.49%)
Sep 01, 2016 4.721 4.756 4.721 4.756 395,449 +0.02(+0.50%)
Aug 31, 2016 4.739 4.750 4.718 4.733 1,151,013 +0.01(+0.12%)
Aug 30, 2016 4.727 4.733 4.709 4.727 648,204 +0.02(+0.37%)
Aug 29, 2016 4.715 4.727 4.698 4.709 611,211 -0.05(-0.99%)
Aug 26, 2016 4.739 4.768 4.701 4.756 983,506 +0.05(+1.00%)
Aug 25, 2016 4.739 4.739 4.689 4.709 769,384 -0.05(-0.99%)
Aug 24, 2016 4.745 4.762 4.727 4.756 959,610 +0.02(+0.50%)
Aug 23, 2016 4.709 4.762 4.709 4.733 1,321,089 +0.05(+1.13%)
Aug 22, 2016 4.674 4.698 4.658 4.680 584,978 -0.03(-0.62%)
Aug 19, 2016 4.739 4.739 4.662 4.709 575,245 -0.03(-0.62%)
Aug 18, 2016 4.727 4.786 4.721 4.739 1,967,718 -0.01(-0.25%)
Aug 17, 2016 4.739 4.750 4.703 4.750 1,090,819 -0.01(-0.25%)
Aug 16, 2016 4.750 4.768 4.739 4.762 660,547 +0.02(+0.50%)
Aug 15, 2016 4.733 4.762 4.727 4.739 753,887 +0.00(+0.00%)
Aug 12, 2016 4.739 4.745 4.715 4.739 864,879 +0.02(+0.50%)
Aug 11, 2016 4.692 4.721 4.680 4.715 586,265 +0.05(+1.07%)
Aug 10, 2016 4.683 4.695 4.648 4.665 678,309 -0.01(-0.13%)
Aug 09, 2016 4.665 4.689 4.613 4.671 665,058 +0.01(+0.25%)
Aug 08, 2016 4.671 4.677 4.654 4.660 620,196 +0.01(+0.25%)
Aug 05, 2016 4.636 4.660 4.613 4.648 855,490 +0.01(+0.13%)
Aug 04, 2016 4.607 4.642 4.584 4.642 476,378 +0.01(+0.25%)
Aug 03, 2016 4.619 4.642 4.595 4.630 692,036 +0.02(+0.38%)
Aug 02, 2016 4.566 4.648 4.566 4.613 997,030 -0.04(-0.75%)
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.