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 )

9.390 -0.080 (-0.84%)
Streaming Delayed Price Updated: 11:49 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 (%)
Jul 31, 2015 4.438 4.438 4.353 4.369 1,118,135 -0.05(-1.08%)
Jul 30, 2015 4.416 4.416 4.374 4.416 556,568 -0.01(-0.24%)
Jul 29, 2015 4.363 4.432 4.361 4.427 754,449 +0.05(+1.22%)
Jul 28, 2015 4.310 4.390 4.305 4.374 841,778 +0.07(+1.61%)
Jul 27, 2015 4.294 4.331 4.273 4.305 932,034 -0.04(-0.98%)
Jul 24, 2015 4.432 4.443 4.315 4.347 961,630 -0.10(-2.27%)
Jul 23, 2015 4.496 4.512 4.443 4.448 1,065,183 -0.05(-1.07%)
Jul 22, 2015 4.523 4.528 4.491 4.496 1,072,910 -0.05(-1.05%)
Jul 21, 2015 4.528 4.597 4.528 4.544 927,167 -0.01(-0.23%)
Jul 20, 2015 4.613 4.636 4.555 4.555 1,267,435 -0.08(-1.72%)
Jul 17, 2015 4.661 4.672 4.632 4.635 963,620 -0.06(-1.25%)
Jul 16, 2015 4.704 4.704 4.672 4.693 499,950 +0.02(+0.34%)
Jul 15, 2015 4.693 4.720 4.661 4.677 976,562 -0.04(-0.79%)
Jul 14, 2015 4.688 4.725 4.688 4.714 525,726 +0.02(+0.45%)
Jul 13, 2015 4.656 4.698 4.645 4.693 933,716 +0.05(+0.98%)
Jul 10, 2015 4.653 4.669 4.632 4.648 655,533 +0.03(+0.69%)
Jul 09, 2015 4.637 4.648 4.602 4.616 533,095 +0.03(+0.69%)
Jul 08, 2015 4.663 4.700 4.584 4.584 947,377 -0.15(-3.23%)
Jul 07, 2015 4.764 4.764 4.669 4.737 540,287 -0.01(-0.22%)
Jul 06, 2015 4.759 4.790 4.737 4.748 512,080 -0.06(-1.21%)
Jul 02, 2015 4.827 4.806 4.806 4.806 289,886 +0.00(+0.00%)
Jul 01, 2015 4.843 4.843 4.801 4.806 1,113,594 -0.01(-0.22%)
Jun 30, 2015 4.864 4.875 4.817 4.817 980,852 -0.02(-0.33%)
Jun 29, 2015 4.885 4.901 4.832 4.832 848,401 -0.10(-2.03%)
Jun 26, 2015 4.959 4.964 4.901 4.933 631,746 -0.04(-0.74%)
Jun 25, 2015 4.975 4.991 4.964 4.970 480,713 -0.02(-0.42%)
Jun 24, 2015 5.001 5.028 4.975 4.991 631,310 -0.03(-0.53%)
Jun 23, 2015 4.996 5.028 4.986 5.017 549,983 +0.03(+0.53%)
Jun 22, 2015 5.007 5.007 4.975 4.991 473,883 -0.01(-0.11%)
Jun 19, 2015 4.975 5.007 4.975 4.996 481,179 -0.01(-0.21%)
Jun 18, 2015 4.986 5.038 4.986 5.007 854,511 +0.02(+0.32%)
Jun 17, 2015 4.991 5.007 4.980 4.991 442,041 +0.00(+0.00%)
Jun 16, 2015 4.964 5.009 4.959 4.991 533,696 -0.01(-0.11%)
Jun 15, 2015 4.991 5.007 4.980 4.996 398,769 -0.02(-0.32%)
Jun 12, 2015 5.017 5.028 5.012 5.012 313,677 -0.04(-0.84%)
Jun 11, 2015 5.038 5.060 5.038 5.054 411,631 -0.00(-0.05%)
Jun 10, 2015 5.030 5.062 5.025 5.057 517,671 +0.06(+1.26%)
Jun 09, 2015 4.994 5.020 4.978 4.994 456,054 -0.01(-0.10%)
Jun 08, 2015 5.009 5.020 4.988 4.999 437,507 -0.03(-0.52%)
Jun 05, 2015 5.025 5.051 5.009 5.025 509,891 -0.02(-0.42%)
Jun 04, 2015 5.088 5.120 5.025 5.046 769,075 -0.08(-1.54%)
Jun 03, 2015 5.114 5.135 5.095 5.125 381,868 +0.03(+0.51%)
Jun 02, 2015 5.099 5.109 5.088 5.099 502,313 +0.01(+0.21%)
Jun 01, 2015 5.099 5.114 5.078 5.088 395,310 -0.02(-0.31%)
May 29, 2015 5.135 5.135 5.093 5.104 582,067 -0.01(-0.10%)
May 28, 2015 5.104 5.125 5.093 5.109 433,701 -0.01(-0.20%)
May 27, 2015 5.125 5.125 5.099 5.120 335,417 -0.01(-0.10%)
May 26, 2015 5.162 5.177 5.114 5.125 520,549 -0.06(-1.21%)
May 22, 2015 5.183 5.188 5.188 5.188 370,222 -0.02(-0.30%)
May 21, 2015 5.193 5.204 5.188 5.204 432,188 +0.03(+0.51%)
May 20, 2015 5.172 5.193 5.162 5.177 396,283 -0.01(-0.10%)
May 19, 2015 5.193 5.193 5.172 5.183 565,986 -0.03(-0.50%)
May 18, 2015 5.209 5.209 5.193 5.209 495,867 +0.00(+0.00%)
May 15, 2015 5.204 5.214 5.172 5.209 568,129 +0.01(+0.10%)
May 14, 2015 5.188 5.214 5.177 5.204 495,291 +0.03(+0.61%)
May 13, 2015 5.167 5.183 5.146 5.172 668,019 +0.01(+0.26%)
May 12, 2015 5.133 5.169 5.133 5.159 408,857 +0.01(+0.10%)
May 11, 2015 5.169 5.206 5.133 5.153 610,000 -0.04(-0.70%)
May 08, 2015 5.133 5.195 5.132 5.190 449,838 +0.07(+1.32%)
May 07, 2015 5.159 5.160 5.096 5.122 448,819 -0.03(-0.61%)
May 06, 2015 5.164 5.180 5.138 5.153 511,385 -0.01(-0.10%)
May 05, 2015 5.169 5.206 5.159 5.159 571,664 +0.00(+0.00%)
May 04, 2015 5.174 5.185 5.159 5.159 964,583 -0.01(-0.25%)
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.