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 (%)
Aug 31, 2015 4.232 4.259 4.168 4.248 1,105,081 -0.01(-0.25%)
Aug 28, 2015 4.136 4.259 4.114 4.259 911,094 +0.07(+1.66%)
Aug 27, 2015 4.044 4.189 4.039 4.189 1,206,678 +0.20(+4.97%)
Aug 26, 2015 4.028 4.091 3.894 3.991 1,146,810 +0.04(+0.95%)
Aug 25, 2015 4.077 4.082 3.942 3.953 1,548,249 +0.00(+0.00%)
Aug 24, 2015 4.098 4.109 3.926 3.953 1,917,658 -0.25(-6.00%)
Aug 21, 2015 4.280 4.286 4.200 4.205 1,750,448 -0.09(-2.12%)
Aug 20, 2015 4.318 4.329 4.280 4.296 753,487 -0.05(-1.11%)
Aug 19, 2015 4.377 4.388 4.323 4.345 834,038 -0.07(-1.58%)
Aug 18, 2015 4.425 4.441 4.393 4.415 771,647 -0.05(-1.08%)
Aug 17, 2015 4.447 4.490 4.431 4.463 674,016 +0.00(+0.00%)
Aug 14, 2015 4.431 4.468 4.431 4.463 593,120 +0.01(+0.12%)
Aug 13, 2015 4.506 4.506 4.420 4.457 979,195 -0.06(-1.42%)
Aug 12, 2015 4.366 4.538 4.366 4.522 1,770,064 +0.07(+1.63%)
Aug 11, 2015 4.401 4.449 4.359 4.449 1,116,120 +0.01(+0.24%)
Aug 10, 2015 4.337 4.438 4.321 4.438 1,688,834 +0.14(+3.35%)
Aug 07, 2015 4.332 4.359 4.295 4.295 583,889 -0.05(-1.22%)
Aug 06, 2015 4.289 4.348 4.289 4.348 801,343 +0.02(+0.37%)
Aug 05, 2015 4.375 4.417 4.300 4.332 895,437 -0.02(-0.49%)
Aug 04, 2015 4.343 4.385 4.332 4.353 690,005 +0.02(+0.37%)
Aug 03, 2015 4.348 4.353 4.311 4.337 1,134,222 -0.03(-0.73%)
Jul 31, 2015 4.438 4.438 4.353 4.369 1,117,942 -0.05(-1.08%)
Jul 30, 2015 4.417 4.417 4.375 4.417 556,472 -0.01(-0.24%)
Jul 29, 2015 4.364 4.433 4.361 4.428 754,319 +0.05(+1.22%)
Jul 28, 2015 4.311 4.391 4.305 4.375 841,633 +0.07(+1.61%)
Jul 27, 2015 4.295 4.332 4.273 4.305 931,874 -0.04(-0.98%)
Jul 24, 2015 4.433 4.444 4.316 4.348 961,464 -0.10(-2.27%)
Jul 23, 2015 4.497 4.513 4.444 4.449 1,064,999 -0.05(-1.06%)
Jul 22, 2015 4.524 4.528 4.492 4.497 1,072,726 -0.05(-1.05%)
Jul 21, 2015 4.529 4.598 4.529 4.545 927,007 -0.01(-0.23%)
Jul 20, 2015 4.614 4.636 4.556 4.556 1,267,216 -0.08(-1.72%)
Jul 17, 2015 4.662 4.673 4.633 4.635 963,454 -0.06(-1.25%)
Jul 16, 2015 4.705 4.705 4.673 4.694 499,864 +0.02(+0.34%)
Jul 15, 2015 4.694 4.721 4.662 4.678 976,393 -0.04(-0.79%)
Jul 14, 2015 4.689 4.726 4.689 4.715 525,635 +0.02(+0.45%)
Jul 13, 2015 4.657 4.699 4.646 4.694 933,555 +0.05(+0.98%)
Jul 10, 2015 4.654 4.670 4.633 4.648 655,420 +0.03(+0.69%)
Jul 09, 2015 4.638 4.648 4.603 4.617 533,004 +0.03(+0.69%)
Jul 08, 2015 4.664 4.701 4.585 4.585 947,215 -0.15(-3.23%)
Jul 07, 2015 4.765 4.765 4.670 4.738 540,194 -0.01(-0.22%)
Jul 06, 2015 4.759 4.791 4.738 4.749 511,992 -0.06(-1.21%)
Jul 02, 2015 4.828 4.807 4.807 4.807 289,836 +0.00(+0.00%)
Jul 01, 2015 4.844 4.844 4.802 4.807 1,113,402 -0.01(-0.22%)
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%)
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.