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 (%)
Jun 30, 2015 4.865 4.876 4.817 4.817 980,683 -0.02(-0.33%)
Jun 29, 2015 4.886 4.902 4.833 4.833 848,256 -0.10(-2.03%)
Jun 26, 2015 4.960 4.965 4.902 4.934 631,637 -0.04(-0.74%)
Jun 25, 2015 4.976 4.992 4.965 4.971 480,631 -0.02(-0.42%)
Jun 24, 2015 5.002 5.029 4.976 4.992 631,202 -0.03(-0.53%)
Jun 23, 2015 4.997 5.029 4.986 5.018 549,888 +0.03(+0.53%)
Jun 22, 2015 5.008 5.008 4.976 4.992 473,802 -0.01(-0.11%)
Jun 19, 2015 4.976 5.008 4.976 4.997 481,096 -0.01(-0.21%)
Jun 18, 2015 4.986 5.039 4.986 5.008 854,365 +0.02(+0.32%)
Jun 17, 2015 4.992 5.008 4.981 4.992 441,965 +0.00(+0.00%)
Jun 16, 2015 4.965 5.010 4.960 4.992 533,604 -0.01(-0.11%)
Jun 15, 2015 4.992 5.008 4.981 4.997 398,700 -0.02(-0.32%)
Jun 12, 2015 5.018 5.029 5.013 5.013 313,623 -0.04(-0.84%)
Jun 11, 2015 5.039 5.060 5.039 5.055 411,560 -0.00(-0.05%)
Jun 10, 2015 5.031 5.063 5.026 5.058 517,582 +0.06(+1.26%)
Jun 09, 2015 4.995 5.021 4.979 4.995 455,975 -0.01(-0.10%)
Jun 08, 2015 5.010 5.021 4.989 5.000 437,431 -0.03(-0.52%)
Jun 05, 2015 5.026 5.052 5.010 5.026 509,803 -0.02(-0.42%)
Jun 04, 2015 5.089 5.120 5.026 5.047 768,943 -0.08(-1.54%)
Jun 03, 2015 5.115 5.136 5.096 5.126 381,803 +0.03(+0.51%)
Jun 02, 2015 5.099 5.110 5.089 5.099 502,226 +0.01(+0.21%)
Jun 01, 2015 5.099 5.115 5.079 5.089 395,242 -0.02(-0.31%)
May 29, 2015 5.136 5.136 5.094 5.105 581,967 -0.01(-0.10%)
May 28, 2015 5.105 5.126 5.094 5.110 433,627 -0.01(-0.20%)
May 27, 2015 5.126 5.126 5.099 5.120 335,359 -0.01(-0.10%)
May 26, 2015 5.162 5.178 5.115 5.126 520,460 -0.06(-1.21%)
May 22, 2015 5.183 5.189 5.189 5.189 370,158 -0.02(-0.30%)
May 21, 2015 5.194 5.204 5.189 5.204 432,113 +0.03(+0.51%)
May 20, 2015 5.173 5.193 5.162 5.178 396,214 -0.01(-0.10%)
May 19, 2015 5.194 5.194 5.173 5.183 565,889 -0.03(-0.50%)
May 18, 2015 5.210 5.210 5.194 5.210 495,782 +0.00(+0.00%)
May 15, 2015 5.204 5.215 5.173 5.210 568,031 +0.01(+0.10%)
May 14, 2015 5.189 5.215 5.178 5.204 495,206 +0.03(+0.61%)
May 13, 2015 5.168 5.183 5.147 5.173 667,904 +0.01(+0.26%)
May 12, 2015 5.134 5.170 5.134 5.160 408,787 +0.01(+0.10%)
May 11, 2015 5.170 5.206 5.134 5.154 609,895 -0.04(-0.70%)
May 08, 2015 5.134 5.196 5.133 5.191 449,760 +0.07(+1.32%)
May 07, 2015 5.160 5.161 5.097 5.123 448,741 -0.03(-0.61%)
May 06, 2015 5.165 5.180 5.139 5.154 511,297 -0.01(-0.10%)
May 05, 2015 5.170 5.206 5.160 5.160 571,565 +0.00(+0.00%)
May 04, 2015 5.175 5.186 5.160 5.160 964,417 -0.01(-0.25%)
May 01, 2015 5.180 5.180 5.149 5.173 734,198 +0.02(+0.30%)
Apr 30, 2015 5.206 5.206 5.149 5.157 775,273 -0.03(-0.65%)
Apr 29, 2015 5.118 5.196 5.118 5.191 798,104 +0.05(+0.91%)
Apr 28, 2015 5.123 5.149 5.123 5.144 398,239 +0.03(+0.51%)
Apr 27, 2015 5.107 5.144 5.097 5.118 746,741 +0.04(+0.72%)
Apr 24, 2015 5.076 5.102 5.075 5.081 459,628 +0.02(+0.31%)
Apr 23, 2015 5.045 5.092 5.041 5.066 584,580 +0.03(+0.62%)
Apr 22, 2015 5.040 5.079 5.029 5.034 710,686 -0.01(-0.15%)
Apr 21, 2015 5.061 5.066 5.024 5.042 490,814 -0.01(-0.26%)
Apr 20, 2015 5.050 5.102 5.045 5.055 537,979 +0.02(+0.31%)
Apr 17, 2015 5.071 5.076 5.034 5.040 524,107 -0.07(-1.33%)
Apr 16, 2015 5.071 5.128 5.071 5.107 495,849 +0.01(+0.20%)
Apr 15, 2015 5.040 5.118 5.034 5.097 619,573 +0.07(+1.35%)
Apr 14, 2015 5.019 5.050 5.014 5.029 603,196 +0.02(+0.31%)
Apr 13, 2015 5.050 5.061 5.014 5.014 548,602 -0.04(-0.87%)
Apr 10, 2015 5.042 5.063 5.032 5.058 571,049 +0.02(+0.31%)
Apr 09, 2015 4.996 5.053 4.996 5.042 562,720 +0.03(+0.62%)
Apr 08, 2015 5.042 5.063 5.001 5.011 673,962 -0.04(-0.72%)
Apr 07, 2015 4.980 5.047 4.972 5.047 702,012 +0.03(+0.62%)
Apr 06, 2015 4.918 5.021 4.918 5.016 645,256 +0.10(+2.11%)
Apr 02, 2015 4.913 4.913 4.913 4.913 914,667 -0.01(-0.11%)
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.