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 )

9.308 -0.162 (-1.71%)
Streaming Delayed Price Updated: 3:45 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 30, 2016 4.813 4.837 4.787 4.819 487,019 +0.04(+0.87%)
Sep 29, 2016 4.831 4.831 4.757 4.778 378,451 -0.04(-0.74%)
Sep 28, 2016 4.701 4.813 4.695 4.813 770,404 +0.09(+2.01%)
Sep 27, 2016 4.665 4.819 4.648 4.718 450,576 +0.05(+1.01%)
Sep 26, 2016 4.707 4.724 4.665 4.671 300,939 -0.04(-0.88%)
Sep 23, 2016 4.766 4.766 4.701 4.713 353,222 -0.07(-1.48%)
Sep 22, 2016 4.766 4.807 4.766 4.784 441,765 +0.08(+1.63%)
Sep 21, 2016 4.624 4.707 4.624 4.707 326,886 +0.11(+2.31%)
Sep 20, 2016 4.618 4.630 4.594 4.600 434,682 +0.01(+0.13%)
Sep 19, 2016 4.606 4.636 4.588 4.594 289,946 +0.01(+0.13%)
Sep 16, 2016 4.571 4.588 4.565 4.588 377,812 -0.01(-0.13%)
Sep 15, 2016 4.606 4.618 4.577 4.594 528,761 +0.02(+0.52%)
Sep 14, 2016 4.659 4.672 4.559 4.571 962,945 -0.11(-2.28%)
Sep 13, 2016 4.718 4.730 4.665 4.677 479,231 -0.07(-1.56%)
Sep 12, 2016 4.710 4.751 4.704 4.751 497,213 -0.01(-0.12%)
Sep 09, 2016 4.887 4.892 4.739 4.757 740,455 -0.16(-3.23%)
Sep 08, 2016 4.916 4.934 4.904 4.916 434,806 +0.01(+0.12%)
Sep 07, 2016 4.922 4.934 4.898 4.910 402,678 +0.03(+0.60%)
Sep 06, 2016 4.792 4.881 4.792 4.881 531,495 +0.10(+2.09%)
Sep 02, 2016 4.781 4.781 4.781 4.781 360,697 +0.02(+0.49%)
Sep 01, 2016 4.722 4.757 4.722 4.757 395,381 +0.02(+0.50%)
Aug 31, 2016 4.739 4.751 4.719 4.734 1,150,815 +0.01(+0.12%)
Aug 30, 2016 4.728 4.734 4.710 4.728 648,092 +0.02(+0.37%)
Aug 29, 2016 4.716 4.728 4.698 4.710 611,106 -0.05(-0.99%)
Aug 26, 2016 4.739 4.769 4.702 4.757 983,337 +0.05(+1.00%)
Aug 25, 2016 4.739 4.739 4.690 4.710 769,251 -0.05(-0.99%)
Aug 24, 2016 4.745 4.763 4.728 4.757 959,445 +0.02(+0.50%)
Aug 23, 2016 4.710 4.763 4.710 4.734 1,320,862 +0.05(+1.13%)
Aug 22, 2016 4.675 4.698 4.658 4.681 584,877 -0.03(-0.62%)
Aug 19, 2016 4.739 4.739 4.663 4.710 575,146 -0.03(-0.62%)
Aug 18, 2016 4.728 4.787 4.722 4.739 1,967,379 -0.01(-0.25%)
Aug 17, 2016 4.739 4.751 4.704 4.751 1,090,631 -0.01(-0.25%)
Aug 16, 2016 4.751 4.769 4.740 4.763 660,433 +0.02(+0.50%)
Aug 15, 2016 4.734 4.763 4.728 4.739 753,757 +0.00(+0.00%)
Aug 12, 2016 4.739 4.745 4.716 4.739 864,730 +0.02(+0.50%)
Aug 11, 2016 4.692 4.722 4.681 4.716 586,164 +0.05(+1.07%)
Aug 10, 2016 4.684 4.695 4.649 4.666 678,192 -0.01(-0.13%)
Aug 09, 2016 4.666 4.690 4.614 4.672 664,944 +0.01(+0.25%)
Aug 08, 2016 4.672 4.678 4.655 4.660 620,090 +0.01(+0.25%)
Aug 05, 2016 4.637 4.660 4.614 4.649 855,343 +0.01(+0.13%)
Aug 04, 2016 4.608 4.643 4.584 4.643 476,296 +0.01(+0.25%)
Aug 03, 2016 4.619 4.643 4.596 4.631 691,916 +0.02(+0.38%)
Aug 02, 2016 4.567 4.649 4.567 4.614 996,858 -0.04(-0.75%)
Aug 01, 2016 4.666 4.672 4.602 4.649 807,564 -0.02(-0.38%)
Jul 29, 2016 4.678 4.689 4.631 4.666 510,616 -0.02(-0.37%)
Jul 28, 2016 4.666 4.695 4.666 4.684 366,519 -0.01(-0.12%)
Jul 27, 2016 4.666 4.690 4.649 4.690 352,477 +0.05(+1.14%)
Jul 26, 2016 4.631 4.666 4.625 4.637 451,153 +0.01(+0.25%)
Jul 25, 2016 4.684 4.695 4.625 4.625 564,067 -0.06(-1.37%)
Jul 22, 2016 4.713 4.725 4.684 4.690 813,863 +0.00(+0.00%)
Jul 21, 2016 4.695 4.725 4.678 4.690 489,570 -0.04(-0.74%)
Jul 20, 2016 4.695 4.736 4.660 4.725 576,679 +0.01(+0.25%)
Jul 19, 2016 4.701 4.719 4.690 4.713 521,952 +0.02(+0.37%)
Jul 18, 2016 4.649 4.701 4.649 4.695 1,134,750 +0.02(+0.50%)
Jul 15, 2016 4.655 4.690 4.643 4.672 741,125 +0.01(+0.13%)
Jul 14, 2016 4.660 4.678 4.655 4.666 935,057 +0.02(+0.38%)
Jul 13, 2016 4.643 4.655 4.619 4.649 1,060,363 +0.03(+0.56%)
Jul 12, 2016 4.605 4.640 4.594 4.623 787,271 +0.06(+1.27%)
Jul 11, 2016 4.535 4.576 4.535 4.564 786,368 +0.04(+0.90%)
Jul 08, 2016 4.500 4.535 4.477 4.524 800,039 +0.05(+1.04%)
Jul 07, 2016 4.483 4.530 4.454 4.477 967,679 +0.00(+0.00%)
Jul 06, 2016 4.407 4.518 4.407 4.477 786,239 +0.03(+0.65%)
Jul 05, 2016 4.419 4.477 4.413 4.448 908,562 -0.05(-1.16%)
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.