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 )

9.060 -0.030 (-0.33%)
Streaming Delayed Price Updated: 9:42 AM EDT, Jun 13, 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 (%)
Oct 31, 2014 5.428 5.428 5.338 5.373 727,521 +0.03(+0.56%)
Oct 30, 2014 5.348 5.383 5.308 5.343 349,031 -0.02(-0.37%)
Oct 29, 2014 5.358 5.373 5.323 5.363 311,641 +0.00(+0.09%)
Oct 28, 2014 5.323 5.358 5.294 5.358 431,576 +0.05(+1.03%)
Oct 27, 2014 5.308 5.328 5.328 5.303 314,984 -0.02(-0.47%)
Oct 24, 2014 5.323 5.343 5.283 5.328 295,606 -0.01(-0.28%)
Oct 23, 2014 5.328 5.363 5.310 5.343 267,508 +0.06(+1.23%)
Oct 22, 2014 5.338 5.348 5.254 5.279 441,808 -0.04(-0.84%)
Oct 21, 2014 5.274 5.328 5.269 5.323 690,137 +0.10(+1.91%)
Oct 20, 2014 5.179 5.243 5.179 5.224 384,018 +0.02(+0.48%)
Oct 17, 2014 5.249 5.358 5.199 5.199 750,679 +0.00(+0.00%)
Oct 16, 2014 5.029 5.229 5.029 5.199 762,524 +0.11(+2.15%)
Oct 15, 2014 5.029 5.108 5.024 5.089 808,535 -0.03(-0.68%)
Oct 14, 2014 5.204 5.235 5.104 5.124 633,074 -0.07(-1.34%)
Oct 13, 2014 5.269 5.318 5.189 5.194 519,892 -0.09(-1.79%)
Oct 10, 2014 5.368 5.368 5.279 5.289 779,555 -0.08(-1.57%)
Oct 09, 2014 5.421 5.426 5.334 5.373 559,330 -0.08(-1.43%)
Oct 08, 2014 5.382 5.451 5.353 5.451 400,007 +0.05(+0.99%)
Oct 07, 2014 5.392 5.436 5.387 5.397 486,628 -0.02(-0.36%)
Oct 06, 2014 5.397 5.436 5.387 5.417 407,345 +0.01(+0.18%)
Oct 03, 2014 5.368 5.407 5.348 5.407 778,532 +0.07(+1.37%)
Oct 02, 2014 5.431 5.441 5.306 5.334 1,091,119 -0.09(-1.71%)
Oct 01, 2014 5.456 5.475 5.402 5.426 538,885 -0.05(-0.98%)
Sep 30, 2014 5.534 5.539 5.475 5.480 641,097 -0.04(-0.80%)
Sep 29, 2014 5.524 5.534 5.495 5.524 244,460 -0.02(-0.44%)
Sep 26, 2014 5.568 5.568 5.529 5.548 241,833 -0.01(-0.26%)
Sep 25, 2014 5.612 5.612 5.553 5.563 304,871 -0.06(-1.13%)
Sep 24, 2014 5.626 5.631 5.573 5.626 355,097 +0.00(+0.09%)
Sep 23, 2014 5.626 5.626 5.607 5.621 302,381 -0.02(-0.35%)
Sep 22, 2014 5.695 5.695 5.617 5.641 374,913 -0.06(-1.03%)
Sep 19, 2014 5.743 5.743 5.685 5.700 321,874 -0.02(-0.34%)
Sep 18, 2014 5.729 5.740 5.700 5.719 227,693 -0.01(-0.17%)
Sep 17, 2014 5.763 5.763 5.719 5.729 176,348 -0.02(-0.34%)
Sep 16, 2014 5.695 5.748 5.690 5.748 136,623 +0.05(+0.86%)
Sep 15, 2014 5.700 5.719 5.626 5.700 267,285 -0.02(-0.34%)
Sep 12, 2014 5.763 5.768 5.714 5.719 186,972 -0.07(-1.18%)
Sep 11, 2014 5.787 5.787 5.768 5.787 288,522 -0.00(-0.02%)
Sep 10, 2014 5.828 5.828 5.769 5.789 693,705 -0.03(-0.58%)
Sep 09, 2014 5.837 5.837 5.813 5.823 399,044 -0.03(-0.50%)
Sep 08, 2014 5.871 5.871 5.813 5.852 391,029 -0.04(-0.74%)
Sep 05, 2014 5.842 5.895 5.832 5.895 357,345 +0.04(+0.66%)
Sep 04, 2014 5.905 5.910 5.852 5.857 385,821 -0.04(-0.74%)
Sep 03, 2014 5.915 5.925 5.886 5.900 251,742 -0.00(-0.08%)
Sep 02, 2014 5.929 5.929 5.886 5.905 325,152 -0.02(-0.41%)
Aug 29, 2014 5.929 5.929 5.929 5.929 204,403 -0.00(-0.08%)
Aug 28, 2014 5.929 5.934 5.905 5.934 328,031 -0.01(-0.16%)
Aug 27, 2014 5.954 5.954 5.915 5.944 259,107 +0.00(+0.00%)
Aug 26, 2014 5.915 5.944 5.905 5.944 497,678 +0.04(+0.66%)
Aug 25, 2014 5.929 5.929 5.895 5.905 243,025 -0.00(-0.08%)
Aug 22, 2014 5.929 5.929 5.891 5.910 169,741 -0.01(-0.25%)
Aug 21, 2014 5.929 5.954 5.910 5.925 213,097 +0.00(+0.08%)
Aug 20, 2014 5.920 5.936 5.916 5.920 206,639 -0.02(-0.33%)
Aug 19, 2014 5.905 5.939 5.900 5.939 311,716 +0.02(+0.41%)
Aug 18, 2014 5.915 5.915 5.888 5.915 169,428 +0.03(+0.58%)
Aug 15, 2014 5.915 5.915 5.871 5.881 138,010 -0.01(-0.16%)
Aug 14, 2014 5.866 5.891 5.852 5.891 371,567 +0.02(+0.41%)
Aug 13, 2014 5.857 5.876 5.842 5.866 360,921 +0.01(+0.25%)
Aug 12, 2014 5.862 5.862 5.837 5.852 254,005 -0.00(-0.08%)
Aug 11, 2014 5.832 5.862 5.832 5.857 376,983 +0.04(+0.67%)
Aug 08, 2014 5.779 5.817 5.755 5.818 314,952 +0.03(+0.59%)
Aug 07, 2014 5.828 5.842 5.750 5.784 307,028 -0.03(-0.50%)
Aug 06, 2014 5.784 5.832 5.784 5.813 383,037 +0.01(+0.25%)
Aug 05, 2014 5.799 5.803 5.760 5.799 358,512 -0.04(-0.66%)
Aug 04, 2014 5.784 5.843 5.784 5.837 367,672 +0.03(+0.50%)
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.