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 )

9.340 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 30, 2015 4.892 4.994 4.852 4.964 1,051,794 +0.08(+1.57%)
Jan 29, 2015 4.882 4.933 4.852 4.887 937,440 -0.01(-0.21%)
Jan 28, 2015 4.994 4.994 4.877 4.897 922,912 -0.10(-1.94%)
Jan 27, 2015 5.000 5.040 4.969 4.994 1,162,072 -0.02(-0.41%)
Jan 26, 2015 5.000 5.051 4.979 5.015 864,769 -0.01(-0.10%)
Jan 23, 2015 5.076 5.086 5.020 5.020 1,103,033 -0.07(-1.40%)
Jan 22, 2015 5.076 5.096 5.020 5.091 1,328,325 +0.09(+1.73%)
Jan 21, 2015 4.908 5.020 4.897 5.005 1,027,378 +0.11(+2.29%)
Jan 20, 2015 4.862 4.892 4.829 4.892 819,904 +0.04(+0.74%)
Jan 16, 2015 4.744 4.862 4.744 4.857 782,639 +0.11(+2.37%)
Jan 15, 2015 4.821 4.831 4.744 4.744 959,608 -0.04(-0.75%)
Jan 14, 2015 4.795 4.795 4.724 4.780 1,174,366 -0.06(-1.16%)
Jan 13, 2015 4.887 4.913 4.816 4.836 716,686 -0.03(-0.66%)
Jan 12, 2015 4.924 4.924 4.848 4.868 832,493 -0.08(-1.64%)
Jan 09, 2015 4.934 4.970 4.924 4.949 712,914 -0.01(-0.20%)
Jan 08, 2015 4.914 4.970 4.909 4.959 955,588 +0.08(+1.55%)
Jan 07, 2015 4.868 4.909 4.848 4.884 1,230,336 +0.04(+0.84%)
Jan 06, 2015 4.868 4.904 4.813 4.843 1,253,419 -0.04(-0.73%)
Jan 05, 2015 4.939 4.944 4.858 4.878 1,724,922 -0.09(-1.73%)
Jan 02, 2015 4.929 4.985 4.929 4.965 814,762 +0.05(+1.03%)
Dec 31, 2014 4.975 4.914 4.914 4.914 5,853,765 -0.06(-1.12%)
Dec 30, 2014 4.985 5.010 4.965 4.970 3,419,419 -0.04(-0.81%)
Dec 29, 2014 5.035 5.051 5.005 5.010 2,807,278 -0.02(-0.30%)
Dec 26, 2014 5.045 5.061 5.020 5.025 1,406,818 +0.01(+0.20%)
Dec 24, 2014 5.010 5.015 5.015 5.015 674,416 -0.02(-0.40%)
Dec 23, 2014 5.000 5.056 4.995 5.035 1,034,794 +0.05(+0.91%)
Dec 22, 2014 5.045 5.061 4.985 4.990 1,284,139 -0.07(-1.40%)
Dec 19, 2014 4.995 5.063 4.995 5.061 1,149,364 +0.09(+1.73%)
Dec 18, 2014 4.954 5.000 4.929 4.975 2,316,367 +0.15(+3.01%)
Dec 17, 2014 4.669 4.849 4.664 4.829 1,675,085 +0.14(+2.89%)
Dec 16, 2014 4.659 4.779 4.603 4.694 1,589,886 -0.03(-0.53%)
Dec 15, 2014 4.839 4.844 4.719 4.719 1,587,364 -0.12(-2.49%)
Dec 12, 2014 4.900 4.940 4.829 4.839 1,137,259 -0.12(-2.38%)
Dec 11, 2014 4.930 5.025 4.925 4.957 1,328,722 +0.01(+0.25%)
Dec 10, 2014 5.015 5.020 4.927 4.945 1,352,851 -0.11(-2.17%)
Dec 09, 2014 5.020 5.081 5.020 5.055 763,153 +0.00(+0.09%)
Dec 08, 2014 5.146 5.151 5.025 5.050 699,956 -0.12(-2.33%)
Dec 05, 2014 5.221 5.221 5.161 5.171 500,976 -0.06(-1.15%)
Dec 04, 2014 5.271 5.271 5.222 5.231 615,490 -0.04(-0.76%)
Dec 03, 2014 5.201 5.281 5.196 5.271 475,505 +0.07(+1.25%)
Dec 02, 2014 5.166 5.213 5.161 5.206 449,794 +0.03(+0.58%)
Dec 01, 2014 5.196 5.201 5.143 5.176 774,261 -0.05(-0.96%)
Nov 28, 2014 5.306 5.306 5.186 5.226 752,313 -0.14(-2.62%)
Nov 26, 2014 5.402 5.367 5.367 5.367 497,000 -0.04(-0.74%)
Nov 25, 2014 5.422 5.457 5.397 5.407 265,366 -0.03(-0.46%)
Nov 24, 2014 5.447 5.456 5.422 5.432 342,828 -0.02(-0.28%)
Nov 21, 2014 5.432 5.457 5.417 5.447 554,144 +0.09(+1.59%)
Nov 20, 2014 5.301 5.367 5.301 5.361 324,404 +0.04(+0.66%)
Nov 19, 2014 5.316 5.341 5.309 5.326 354,914 -0.02(-0.38%)
Nov 18, 2014 5.331 5.356 5.331 5.346 575,154 +0.03(+0.57%)
Nov 17, 2014 5.311 5.333 5.311 5.316 527,681 -0.01(-0.09%)
Nov 14, 2014 5.341 5.372 5.296 5.321 999,082 -0.03(-0.56%)
Nov 13, 2014 5.387 5.397 5.326 5.351 468,365 -0.05(-0.93%)
Nov 12, 2014 5.372 5.417 5.372 5.402 507,052 -0.01(-0.21%)
Nov 11, 2014 5.368 5.418 5.348 5.413 590,008 +0.03(+0.56%)
Nov 10, 2014 5.368 5.413 5.358 5.383 477,115 +0.00(+0.00%)
Nov 07, 2014 5.333 5.393 5.333 5.383 582,717 +0.02(+0.47%)
Nov 06, 2014 5.294 5.358 5.289 5.358 406,077 +0.04(+0.84%)
Nov 05, 2014 5.294 5.318 5.274 5.313 374,230 +0.02(+0.47%)
Nov 04, 2014 5.303 5.318 5.234 5.289 581,321 -0.07(-1.30%)
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.