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 )

9.415 -0.055 (-0.58%)
Streaming Delayed Price Updated: 10:30 AM 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 (%)
Feb 27, 2015 5.192 5.192 5.156 5.156 647,949 -0.03(-0.50%)
Feb 26, 2015 5.187 5.202 5.156 5.181 548,518 -0.03(-0.49%)
Feb 25, 2015 5.212 5.231 5.207 5.207 716,646 +0.01(+0.10%)
Feb 24, 2015 5.176 5.202 5.156 5.202 776,183 +0.03(+0.50%)
Feb 23, 2015 5.161 5.176 5.146 5.176 633,736 +0.01(+0.10%)
Feb 20, 2015 5.181 5.181 5.140 5.171 532,420 -0.01(-0.10%)
Feb 19, 2015 5.140 5.192 5.125 5.176 702,103 +0.01(+0.20%)
Feb 18, 2015 5.161 5.202 5.151 5.166 806,440 -0.02(-0.40%)
Feb 17, 2015 5.197 5.228 5.135 5.187 1,095,441 -0.02(-0.30%)
Feb 13, 2015 5.161 5.202 5.202 5.202 1,278,899 +0.07(+1.40%)
Feb 12, 2015 5.094 5.161 5.094 5.130 900,464 +0.06(+1.22%)
Feb 11, 2015 5.084 5.094 5.050 5.068 548,759 -0.03(-0.53%)
Feb 10, 2015 5.141 5.141 5.065 5.096 821,180 -0.02(-0.40%)
Feb 09, 2015 5.116 5.147 5.101 5.116 968,660 +0.00(+0.00%)
Feb 06, 2015 5.131 5.147 5.090 5.116 743,541 -0.02(-0.40%)
Feb 05, 2015 5.096 5.152 5.096 5.136 639,036 +0.06(+1.10%)
Feb 04, 2015 5.096 5.126 5.070 5.080 653,551 -0.03(-0.60%)
Feb 03, 2015 5.019 5.116 5.019 5.111 1,248,297 +0.11(+2.14%)
Feb 02, 2015 4.912 5.009 4.912 5.004 977,747 +0.04(+0.82%)
Jan 30, 2015 4.892 4.994 4.851 4.963 1,051,975 +0.08(+1.57%)
Jan 29, 2015 4.881 4.932 4.851 4.886 937,602 -0.01(-0.21%)
Jan 28, 2015 4.994 4.994 4.876 4.897 923,070 -0.10(-1.94%)
Jan 27, 2015 4.999 5.039 4.968 4.994 1,162,272 -0.02(-0.41%)
Jan 26, 2015 4.999 5.050 4.978 5.014 864,917 -0.01(-0.10%)
Jan 23, 2015 5.075 5.085 5.019 5.019 1,103,223 -0.07(-1.40%)
Jan 22, 2015 5.075 5.096 5.019 5.090 1,328,553 +0.09(+1.73%)
Jan 21, 2015 4.907 5.019 4.897 5.004 1,027,554 +0.11(+2.29%)
Jan 20, 2015 4.861 4.892 4.828 4.892 820,045 +0.04(+0.74%)
Jan 16, 2015 4.744 4.861 4.744 4.856 782,773 +0.11(+2.37%)
Jan 15, 2015 4.820 4.830 4.744 4.744 959,773 -0.04(-0.75%)
Jan 14, 2015 4.795 4.795 4.723 4.779 1,174,568 -0.06(-1.16%)
Jan 13, 2015 4.886 4.912 4.815 4.835 716,810 -0.03(-0.66%)
Jan 12, 2015 4.923 4.923 4.847 4.868 832,637 -0.08(-1.64%)
Jan 09, 2015 4.933 4.969 4.923 4.948 713,037 -0.01(-0.20%)
Jan 08, 2015 4.913 4.969 4.908 4.959 955,752 +0.08(+1.55%)
Jan 07, 2015 4.868 4.908 4.847 4.883 1,230,547 +0.04(+0.84%)
Jan 06, 2015 4.868 4.903 4.812 4.842 1,253,635 -0.04(-0.73%)
Jan 05, 2015 4.938 4.943 4.857 4.878 1,725,219 -0.09(-1.73%)
Jan 02, 2015 4.928 4.984 4.928 4.964 814,903 +0.05(+1.03%)
Dec 31, 2014 4.974 4.913 4.913 4.913 5,854,772 -0.06(-1.12%)
Dec 30, 2014 4.984 5.009 4.964 4.969 3,420,008 -0.04(-0.81%)
Dec 29, 2014 5.035 5.050 5.004 5.009 2,807,761 -0.02(-0.30%)
Dec 26, 2014 5.045 5.060 5.019 5.024 1,407,060 +0.01(+0.20%)
Dec 24, 2014 5.009 5.014 5.014 5.014 674,532 -0.02(-0.40%)
Dec 23, 2014 4.999 5.055 4.994 5.035 1,034,972 +0.05(+0.91%)
Dec 22, 2014 5.045 5.060 4.984 4.989 1,284,360 -0.07(-1.40%)
Dec 19, 2014 4.994 5.062 4.994 5.060 1,149,562 +0.09(+1.73%)
Dec 18, 2014 4.954 4.999 4.928 4.974 2,316,765 +0.15(+3.01%)
Dec 17, 2014 4.668 4.849 4.663 4.829 1,675,373 +0.14(+2.89%)
Dec 16, 2014 4.658 4.778 4.603 4.693 1,590,159 -0.03(-0.53%)
Dec 15, 2014 4.839 4.844 4.718 4.718 1,587,637 -0.12(-2.49%)
Dec 12, 2014 4.899 4.939 4.829 4.839 1,137,454 -0.12(-2.38%)
Dec 11, 2014 4.929 5.024 4.924 4.957 1,328,951 +0.01(+0.25%)
Dec 10, 2014 5.014 5.019 4.926 4.944 1,353,084 -0.11(-2.17%)
Dec 09, 2014 5.019 5.080 5.019 5.054 763,285 +0.00(+0.09%)
Dec 08, 2014 5.145 5.150 5.024 5.049 700,076 -0.12(-2.33%)
Dec 05, 2014 5.220 5.220 5.160 5.170 501,062 -0.06(-1.15%)
Dec 04, 2014 5.270 5.270 5.221 5.230 615,595 -0.04(-0.76%)
Dec 03, 2014 5.200 5.280 5.195 5.270 475,587 +0.07(+1.25%)
Dec 02, 2014 5.165 5.212 5.160 5.205 449,872 +0.03(+0.58%)
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.