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 )

9.450 +0.030 (+0.32%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 13, 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 (%)
Apr 30, 2015 5.234 5.234 5.177 5.184 771,156 -0.03(-0.65%)
Apr 29, 2015 5.145 5.224 5.145 5.219 793,866 +0.05(+0.91%)
Apr 28, 2015 5.150 5.177 5.150 5.171 396,125 +0.03(+0.51%)
Apr 27, 2015 5.135 5.171 5.124 5.145 742,776 +0.04(+0.72%)
Apr 24, 2015 5.103 5.129 5.102 5.109 457,188 +0.02(+0.31%)
Apr 23, 2015 5.072 5.119 5.068 5.093 581,476 +0.03(+0.62%)
Apr 22, 2015 5.067 5.106 5.056 5.061 706,911 -0.01(-0.15%)
Apr 21, 2015 5.088 5.093 5.051 5.069 488,208 -0.01(-0.26%)
Apr 20, 2015 5.077 5.129 5.072 5.082 535,122 +0.02(+0.31%)
Apr 17, 2015 5.098 5.103 5.061 5.067 521,323 -0.07(-1.33%)
Apr 16, 2015 5.098 5.156 5.098 5.135 493,216 +0.01(+0.20%)
Apr 15, 2015 5.067 5.145 5.061 5.124 616,283 +0.07(+1.35%)
Apr 14, 2015 5.046 5.077 5.040 5.056 599,993 +0.02(+0.31%)
Apr 13, 2015 5.077 5.088 5.040 5.040 545,688 -0.04(-0.87%)
Apr 10, 2015 5.069 5.090 5.059 5.085 568,017 +0.02(+0.31%)
Apr 09, 2015 5.022 5.079 5.022 5.069 559,732 +0.03(+0.62%)
Apr 08, 2015 5.069 5.090 5.027 5.038 670,383 -0.04(-0.72%)
Apr 07, 2015 5.007 5.074 4.999 5.074 698,284 +0.03(+0.62%)
Apr 06, 2015 4.944 5.048 4.944 5.043 641,830 +0.10(+2.11%)
Apr 02, 2015 4.939 4.939 4.939 4.939 909,810 -0.01(-0.11%)
Apr 01, 2015 4.955 4.981 4.934 4.944 710,599 -0.03(-0.63%)
Mar 31, 2015 4.934 5.022 4.892 4.975 2,220,065 +0.05(+0.95%)
Mar 30, 2015 4.897 4.960 4.887 4.929 863,028 +0.04(+0.74%)
Mar 27, 2015 4.918 4.918 4.887 4.892 383,296 -0.04(-0.74%)
Mar 26, 2015 4.939 4.960 4.892 4.929 836,981 +0.00(+0.00%)
Mar 25, 2015 4.929 4.965 4.929 4.929 809,663 +0.01(+0.11%)
Mar 24, 2015 4.923 4.944 4.918 4.923 704,125 +0.00(+0.00%)
Mar 23, 2015 4.892 4.934 4.892 4.923 554,400 +0.03(+0.64%)
Mar 20, 2015 4.845 4.913 4.845 4.892 862,599 +0.05(+0.97%)
Mar 19, 2015 4.824 4.882 4.814 4.845 1,153,157 -0.03(-0.64%)
Mar 18, 2015 4.819 4.897 4.788 4.877 1,579,257 +0.04(+0.75%)
Mar 17, 2015 4.814 4.840 4.788 4.840 524,728 +0.02(+0.32%)
Mar 16, 2015 4.850 4.850 4.809 4.824 1,318,100 -0.03(-0.54%)
Mar 13, 2015 4.866 4.882 4.814 4.850 922,461 -0.04(-0.85%)
Mar 12, 2015 4.897 4.929 4.871 4.892 777,223 +0.01(+0.11%)
Mar 11, 2015 4.944 4.944 4.887 4.887 670,894 -0.05(-1.00%)
Mar 10, 2015 4.988 4.993 4.931 4.936 807,630 -0.07(-1.44%)
Mar 09, 2015 5.029 5.065 4.998 5.008 1,146,368 -0.02(-0.41%)
Mar 06, 2015 5.076 5.096 5.019 5.029 780,128 -0.08(-1.52%)
Mar 05, 2015 5.127 5.141 5.096 5.107 754,651 -0.05(-0.90%)
Mar 04, 2015 5.148 5.158 5.112 5.153 936,572 -0.02(-0.30%)
Mar 03, 2015 5.189 5.189 5.169 5.169 1,327,625 -0.03(-0.50%)
Mar 02, 2015 5.205 5.210 5.174 5.195 997,550 +0.01(+0.20%)
Feb 27, 2015 5.220 5.220 5.184 5.184 644,397 -0.03(-0.50%)
Feb 26, 2015 5.215 5.231 5.184 5.210 545,511 -0.03(-0.49%)
Feb 25, 2015 5.241 5.260 5.236 5.236 712,718 +0.01(+0.10%)
Feb 24, 2015 5.205 5.231 5.184 5.231 771,928 +0.03(+0.50%)
Feb 23, 2015 5.189 5.205 5.174 5.205 630,262 +0.01(+0.10%)
Feb 20, 2015 5.210 5.210 5.169 5.200 529,501 -0.01(-0.10%)
Feb 19, 2015 5.169 5.220 5.153 5.205 698,254 +0.01(+0.20%)
Feb 18, 2015 5.189 5.231 5.179 5.195 802,019 -0.02(-0.40%)
Feb 17, 2015 5.226 5.257 5.164 5.215 1,089,437 -0.02(-0.30%)
Feb 13, 2015 5.189 5.231 5.231 5.231 1,271,889 +0.07(+1.40%)
Feb 12, 2015 5.122 5.189 5.122 5.158 895,528 +0.06(+1.22%)
Feb 11, 2015 5.112 5.122 5.078 5.096 545,751 -0.03(-0.53%)
Feb 10, 2015 5.170 5.170 5.093 5.124 816,679 -0.02(-0.40%)
Feb 09, 2015 5.144 5.175 5.129 5.144 963,351 +0.00(+0.00%)
Feb 06, 2015 5.160 5.175 5.119 5.144 739,466 -0.02(-0.40%)
Feb 05, 2015 5.124 5.180 5.124 5.165 635,533 +0.06(+1.10%)
Feb 04, 2015 5.124 5.154 5.098 5.108 649,969 -0.03(-0.60%)
Feb 03, 2015 5.047 5.144 5.047 5.139 1,241,455 +0.11(+2.14%)
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.