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 )

9.470 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 29, 2016 3.853 3.882 3.797 3.819 852,533 -0.01(-0.15%)
Feb 26, 2016 3.831 3.842 3.791 3.825 814,757 +0.04(+1.05%)
Feb 25, 2016 3.740 3.791 3.711 3.785 668,505 +0.03(+0.76%)
Feb 24, 2016 3.711 3.757 3.672 3.757 756,487 +0.01(+0.30%)
Feb 23, 2016 3.842 3.842 3.728 3.746 613,540 -0.10(-2.51%)
Feb 22, 2016 3.836 3.848 3.797 3.842 1,064,202 +0.09(+2.42%)
Feb 19, 2016 3.751 3.751 3.672 3.751 666,278 -0.01(-0.30%)
Feb 18, 2016 3.831 3.848 3.734 3.763 678,962 +0.01(+0.15%)
Feb 17, 2016 3.666 3.768 3.666 3.757 482,596 +0.11(+3.12%)
Feb 16, 2016 3.672 3.672 3.592 3.643 539,516 +0.03(+0.79%)
Feb 12, 2016 3.570 3.615 3.615 3.615 1,007,219 +0.11(+3.07%)
Feb 11, 2016 3.496 3.536 3.456 3.507 481,484 -0.06(-1.82%)
Feb 10, 2016 3.527 3.600 3.505 3.572 1,488,740 +0.04(+1.11%)
Feb 09, 2016 3.561 3.589 3.502 3.533 865,890 -0.08(-2.33%)
Feb 08, 2016 3.589 3.617 3.533 3.617 747,901 -0.04(-1.08%)
Feb 05, 2016 3.668 3.718 3.640 3.656 471,945 -0.04(-1.21%)
Feb 04, 2016 3.617 3.701 3.611 3.701 1,009,013 +0.12(+3.29%)
Feb 03, 2016 3.494 3.589 3.449 3.583 715,999 +0.11(+3.24%)
Feb 02, 2016 3.426 3.505 3.404 3.471 901,538 -0.13(-3.74%)
Feb 01, 2016 3.572 3.617 3.546 3.606 861,268 -0.01(-0.16%)
Jan 29, 2016 3.538 3.617 3.516 3.611 990,041 +0.10(+2.72%)
Jan 28, 2016 3.494 3.533 3.460 3.516 1,267,441 +0.07(+2.12%)
Jan 27, 2016 3.460 3.516 3.429 3.443 481,751 -0.03(-0.97%)
Jan 26, 2016 3.387 3.499 3.381 3.477 1,103,934 +0.13(+3.86%)
Jan 25, 2016 3.387 3.421 3.342 3.347 1,011,698 -0.08(-2.30%)
Jan 22, 2016 3.404 3.437 3.370 3.426 1,303,813 +0.11(+3.22%)
Jan 21, 2016 3.207 3.336 3.185 3.319 1,403,500 +0.09(+2.78%)
Jan 20, 2016 3.258 3.274 3.128 3.230 1,039,777 -0.10(-2.87%)
Jan 19, 2016 3.387 3.404 3.308 3.325 912,565 -0.05(-1.50%)
Jan 15, 2016 3.364 3.376 3.376 3.376 1,201,263 -0.10(-2.91%)
Jan 14, 2016 3.415 3.505 3.376 3.477 1,455,523 +0.07(+2.15%)
Jan 13, 2016 3.471 3.527 3.376 3.404 1,026,604 -0.05(-1.54%)
Jan 12, 2016 3.523 3.540 3.396 3.457 1,881,102 -0.02(-0.64%)
Jan 11, 2016 3.618 3.635 3.434 3.479 1,840,637 -0.15(-4.13%)
Jan 08, 2016 3.673 3.690 3.607 3.629 907,832 -0.03(-0.91%)
Jan 07, 2016 3.718 3.746 3.640 3.662 1,095,967 -0.12(-3.09%)
Jan 06, 2016 3.840 3.857 3.751 3.779 1,129,799 -0.15(-3.82%)
Jan 05, 2016 3.951 3.974 3.907 3.929 610,495 -0.01(-0.14%)
Jan 04, 2016 3.901 3.940 3.874 3.935 665,893 -0.02(-0.42%)
Dec 31, 2015 3.935 3.951 3.951 3.951 1,772,579 +0.02(+0.57%)
Dec 30, 2015 3.924 3.935 3.918 3.929 816,048 -0.01(-0.28%)
Dec 29, 2015 3.912 3.950 3.912 3.940 1,303,770 +0.04(+1.00%)
Dec 28, 2015 3.896 3.924 3.862 3.901 1,700,307 -0.03(-0.71%)
Dec 24, 2015 3.879 3.929 3.929 3.929 655,697 +0.05(+1.29%)
Dec 23, 2015 3.801 3.901 3.801 3.879 1,692,638 +0.11(+2.95%)
Dec 22, 2015 3.701 3.779 3.701 3.768 2,567,802 +0.07(+1.95%)
Dec 21, 2015 3.673 3.729 3.673 3.696 2,046,387 +0.02(+0.45%)
Dec 18, 2015 3.690 3.729 3.662 3.679 1,483,036 -0.01(-0.15%)
Dec 17, 2015 3.751 3.773 3.679 3.685 1,469,573 -0.08(-2.07%)
Dec 16, 2015 3.701 3.785 3.685 3.762 1,498,993 +0.06(+1.58%)
Dec 15, 2015 3.654 3.726 3.650 3.704 1,343,038 +0.07(+1.82%)
Dec 14, 2015 3.682 3.698 3.627 3.638 1,815,806 -0.07(-1.93%)
Dec 11, 2015 3.731 3.753 3.704 3.709 1,032,503 -0.07(-1.89%)
Dec 10, 2015 3.737 3.803 3.737 3.781 750,477 +0.02(+0.59%)
Dec 09, 2015 3.775 3.830 3.742 3.759 1,096,612 +0.03(+0.74%)
Dec 08, 2015 3.704 3.747 3.671 3.731 1,286,945 -0.02(-0.59%)
Dec 07, 2015 3.869 3.902 3.726 3.753 2,589,775 -0.15(-3.81%)
Dec 04, 2015 3.907 3.924 3.883 3.902 1,158,608 -0.02(-0.42%)
Dec 03, 2015 3.935 3.940 3.896 3.918 814,400 +0.01(+0.28%)
Dec 02, 2015 3.918 3.940 3.891 3.907 1,381,772 -0.03(-0.70%)
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.