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 )

9.370 -0.100 (-1.06%)
Streaming Delayed Price Updated: 12:46 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 (%)
Sep 27, 2013 5.304 5.345 5.286 5.309 457,739 -0.02(-0.43%)
Sep 26, 2013 5.322 5.368 5.322 5.332 413,738 +0.00(+0.09%)
Sep 25, 2013 5.309 5.350 5.304 5.327 279,700 +0.01(+0.26%)
Sep 24, 2013 5.313 5.332 5.309 5.313 424,497 -0.02(-0.34%)
Sep 23, 2013 5.309 5.363 5.309 5.332 336,320 -0.00(-0.09%)
Sep 20, 2013 5.377 5.405 5.332 5.336 301,064 -0.08(-1.43%)
Sep 19, 2013 5.427 5.482 5.391 5.414 377,297 -0.03(-0.59%)
Sep 18, 2013 5.327 5.446 5.309 5.446 440,870 +0.09(+1.70%)
Sep 17, 2013 5.313 5.382 5.313 5.354 386,744 +0.02(+0.43%)
Sep 16, 2013 5.341 5.372 5.327 5.332 264,680 +0.03(+0.60%)
Sep 13, 2013 5.281 5.309 5.272 5.300 406,500 -0.00(-0.09%)
Sep 12, 2013 5.304 5.322 5.281 5.304 337,128 +0.01(+0.26%)
Sep 11, 2013 5.286 5.308 5.264 5.290 178,023 +0.00(+0.00%)
Sep 10, 2013 5.282 5.290 5.246 5.290 278,109 +0.01(+0.25%)
Sep 09, 2013 5.241 5.277 5.224 5.277 357,106 +0.06(+1.11%)
Sep 06, 2013 5.233 5.255 5.210 5.219 313,771 -0.01(-0.26%)
Sep 05, 2013 5.219 5.250 5.206 5.233 189,780 -0.00(-0.08%)
Sep 04, 2013 5.166 5.246 5.143 5.237 248,549 +0.05(+0.94%)
Sep 03, 2013 5.206 5.233 5.175 5.188 164,727 +0.02(+0.43%)
Aug 30, 2013 5.175 5.175 5.126 5.166 249,312 -0.02(-0.43%)
Aug 29, 2013 5.170 5.206 5.166 5.188 387,174 -0.01(-0.26%)
Aug 28, 2013 5.175 5.233 5.175 5.201 319,618 +0.04(+0.86%)
Aug 27, 2013 5.201 5.224 5.121 5.157 267,614 -0.08(-1.53%)
Aug 26, 2013 5.233 5.255 5.219 5.237 270,019 +0.02(+0.43%)
Aug 23, 2013 5.157 5.224 5.157 5.215 217,558 +0.05(+0.95%)
Aug 22, 2013 5.157 5.197 5.157 5.166 260,531 -0.00(-0.09%)
Aug 21, 2013 5.157 5.170 5.090 5.170 419,918 +0.00(+0.07%)
Aug 20, 2013 5.148 5.184 5.143 5.167 306,123 +0.02(+0.33%)
Aug 19, 2013 5.206 5.232 5.143 5.150 419,889 -0.08(-1.50%)
Aug 16, 2013 5.228 5.264 5.215 5.228 472,615 +0.02(+0.43%)
Aug 15, 2013 5.143 5.206 5.143 5.206 502,052 +0.00(+0.09%)
Aug 14, 2013 5.188 5.219 5.179 5.201 372,216 +0.03(+0.60%)
Aug 13, 2013 5.206 5.210 5.166 5.170 335,795 -0.01(-0.26%)
Aug 12, 2013 5.157 5.192 5.143 5.184 425,314 +0.02(+0.43%)
Aug 09, 2013 5.135 5.166 5.126 5.161 274,633 +0.04(+0.70%)
Aug 08, 2013 5.108 5.137 5.099 5.126 556,742 +0.06(+1.23%)
Aug 07, 2013 5.099 5.121 5.063 5.063 578,697 -0.04(-0.70%)
Aug 06, 2013 5.143 5.157 5.095 5.099 531,612 -0.06(-1.12%)
Aug 05, 2013 5.161 5.184 5.143 5.157 484,824 -0.03(-0.60%)
Aug 02, 2013 5.175 5.201 5.143 5.188 330,994 +0.00(+0.00%)
Aug 01, 2013 5.228 5.259 5.188 5.188 422,820 -0.00(-0.09%)
Jul 31, 2013 5.201 5.224 5.179 5.192 338,737 -0.02(-0.34%)
Jul 30, 2013 5.255 5.255 5.179 5.210 639,572 -0.02(-0.34%)
Jul 29, 2013 5.290 5.295 5.215 5.228 425,815 -0.07(-1.34%)
Jul 26, 2013 5.282 5.304 5.264 5.299 393,207 +0.00(+0.08%)
Jul 25, 2013 5.317 5.330 5.264 5.295 395,554 -0.03(-0.50%)
Jul 24, 2013 5.335 5.344 5.293 5.322 497,482 -0.01(-0.17%)
Jul 23, 2013 5.335 5.362 5.308 5.331 427,398 +0.00(+0.08%)
Jul 22, 2013 5.317 5.344 5.298 5.326 338,789 +0.03(+0.54%)
Jul 19, 2013 5.255 5.344 5.250 5.298 282,313 +0.03(+0.56%)
Jul 18, 2013 5.250 5.308 5.250 5.268 250,152 +0.02(+0.34%)
Jul 17, 2013 5.268 5.308 5.246 5.250 309,913 -0.01(-0.25%)
Jul 16, 2013 5.282 5.295 5.250 5.264 263,060 -0.04(-0.67%)
Jul 15, 2013 5.299 5.308 5.264 5.299 276,338 +0.02(+0.42%)
Jul 12, 2013 5.273 5.299 5.255 5.277 407,336 +0.02(+0.34%)
Jul 11, 2013 5.250 5.264 5.188 5.259 359,526 +0.10(+1.99%)
Jul 10, 2013 5.175 5.188 5.108 5.157 417,125 +0.00(+0.00%)
Jul 09, 2013 5.157 5.173 5.135 5.157 290,217 +0.04(+0.70%)
Jul 08, 2013 5.143 5.206 5.103 5.121 361,467 -0.02(-0.35%)
Jul 05, 2013 5.201 5.201 5.121 5.139 241,734 -0.05(-0.94%)
Jul 03, 2013 5.126 5.210 5.117 5.188 368,284 +0.01(+0.26%)
Jul 02, 2013 5.192 5.192 5.130 5.175 302,559 -0.01(-0.17%)
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.