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 (%)
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%)
Nov 02, 2015 4.141 4.228 4.141 4.222 470,120 +0.07(+1.57%)
Oct 30, 2015 4.179 4.179 4.124 4.157 590,437 +0.02(+0.40%)
Oct 29, 2015 4.168 4.201 4.135 4.141 725,863 -0.06(-1.43%)
Oct 28, 2015 4.179 4.255 4.163 4.201 903,397 +0.04(+1.05%)
Oct 27, 2015 4.162 4.184 4.136 4.157 928,501 -0.05(-1.17%)
Oct 26, 2015 4.266 4.266 4.201 4.206 934,942 -0.08(-1.78%)
Oct 23, 2015 4.282 4.306 4.255 4.282 533,926 +0.00(+0.00%)
Oct 22, 2015 4.244 4.299 4.244 4.282 683,417 +0.05(+1.29%)
Oct 21, 2015 4.244 4.277 4.222 4.228 1,041,002 -0.02(-0.51%)
Oct 20, 2015 4.217 4.282 4.217 4.250 656,546 +0.01(+0.26%)
Oct 19, 2015 4.261 4.277 4.228 4.239 612,903 -0.07(-1.65%)
Oct 16, 2015 4.326 4.331 4.288 4.310 697,241 -0.01(-0.13%)
Oct 15, 2015 4.299 4.331 4.277 4.315 1,033,123 +0.01(+0.13%)
Oct 14, 2015 4.277 4.337 4.255 4.310 747,235 +0.03(+0.64%)
Oct 13, 2015 4.239 4.293 4.239 4.282 837,264 -0.01(-0.18%)
Oct 12, 2015 4.307 4.317 4.272 4.290 758,907 -0.01(-0.13%)
Oct 09, 2015 4.312 4.334 4.279 4.296 717,309 +0.01(+0.25%)
Oct 08, 2015 4.187 4.307 4.187 4.285 454,309 +0.08(+1.93%)
Oct 07, 2015 4.182 4.250 4.160 4.204 915,082 +0.04(+0.91%)
Oct 06, 2015 4.031 4.166 4.025 4.166 1,041,695 +0.14(+3.49%)
Oct 05, 2015 3.955 4.025 3.928 4.025 774,692 +0.12(+3.19%)
Oct 02, 2015 3.798 3.901 3.765 3.901 740,848 +0.08(+1.98%)
Oct 01, 2015 3.814 3.841 3.771 3.825 914,230 -0.02(-0.42%)
Sep 30, 2015 3.765 3.841 3.728 3.841 1,218,935 +0.14(+3.65%)
Sep 29, 2015 3.733 3.749 3.679 3.706 712,278 -0.03(-0.72%)
Sep 28, 2015 3.890 3.890 3.701 3.733 1,124,957 -0.18(-4.56%)
Sep 25, 2015 3.928 3.933 3.874 3.912 454,718 +0.01(+0.14%)
Sep 24, 2015 3.933 3.933 3.855 3.906 959,321 -0.08(-1.90%)
Sep 23, 2015 4.047 4.047 3.966 3.982 504,293 -0.05(-1.34%)
Sep 22, 2015 3.987 4.036 3.982 4.036 457,226 -0.03(-0.67%)
Sep 21, 2015 4.112 4.112 4.036 4.063 518,115 -0.06(-1.57%)
Sep 18, 2015 4.058 4.128 3.966 4.128 490,994 +0.01(+0.13%)
Sep 17, 2015 4.090 4.150 4.068 4.123 469,695 +0.03(+0.79%)
Sep 16, 2015 4.025 4.101 4.014 4.090 947,220 +0.08(+1.89%)
Sep 15, 2015 4.004 4.031 3.998 4.014 420,484 -0.01(-0.13%)
Sep 14, 2015 4.047 4.058 4.004 4.020 483,132 -0.03(-0.67%)
Sep 11, 2015 4.085 4.085 4.041 4.047 342,026 -0.06(-1.51%)
Sep 10, 2015 4.050 4.119 4.050 4.109 449,079 +0.06(+1.46%)
Sep 09, 2015 4.130 4.173 4.035 4.050 503,454 -0.04(-0.92%)
Sep 08, 2015 4.119 4.119 4.052 4.087 590,401 +0.02(+0.53%)
Sep 04, 2015 4.023 4.066 4.066 4.066 658,846 +0.01(+0.13%)
Sep 03, 2015 4.055 4.130 4.055 4.060 543,247 +0.01(+0.26%)
Sep 02, 2015 4.162 4.168 4.023 4.050 1,315,440 -0.08(-1.95%)
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.