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 )

8.990 -0.100 (-1.10%)
Official Closing Price Updated: 7:00 PM 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 30, 2015 4.154 4.154 4.100 4.132 593,961 +0.02(+0.40%)
Oct 29, 2015 4.143 4.176 4.111 4.116 730,195 -0.06(-1.43%)
Oct 28, 2015 4.154 4.230 4.138 4.176 908,789 +0.04(+1.05%)
Oct 27, 2015 4.138 4.159 4.111 4.132 934,043 -0.05(-1.17%)
Oct 26, 2015 4.241 4.241 4.176 4.181 940,523 -0.08(-1.78%)
Oct 23, 2015 4.257 4.280 4.230 4.257 537,113 +0.00(+0.00%)
Oct 22, 2015 4.219 4.273 4.219 4.257 687,496 +0.05(+1.29%)
Oct 21, 2015 4.219 4.252 4.197 4.203 1,047,215 -0.02(-0.51%)
Oct 20, 2015 4.192 4.257 4.192 4.224 660,465 +0.01(+0.26%)
Oct 19, 2015 4.235 4.252 4.203 4.214 616,562 -0.07(-1.65%)
Oct 16, 2015 4.300 4.306 4.262 4.284 701,402 -0.01(-0.13%)
Oct 15, 2015 4.273 4.306 4.252 4.289 1,039,289 +0.01(+0.13%)
Oct 14, 2015 4.252 4.311 4.230 4.284 751,695 +0.03(+0.64%)
Oct 13, 2015 4.214 4.268 4.214 4.257 842,261 -0.01(-0.18%)
Oct 12, 2015 4.281 4.292 4.247 4.265 763,436 -0.01(-0.13%)
Oct 09, 2015 4.286 4.308 4.254 4.270 721,591 +0.01(+0.25%)
Oct 08, 2015 4.163 4.281 4.163 4.259 457,021 +0.08(+1.93%)
Oct 07, 2015 4.157 4.225 4.136 4.179 920,544 +0.04(+0.91%)
Oct 06, 2015 4.007 4.141 4.001 4.141 1,047,913 +0.14(+3.49%)
Oct 05, 2015 3.931 4.001 3.904 4.001 779,316 +0.12(+3.19%)
Oct 02, 2015 3.775 3.878 3.743 3.878 745,270 +0.08(+1.98%)
Oct 01, 2015 3.792 3.818 3.749 3.802 919,687 -0.02(-0.42%)
Sep 30, 2015 3.743 3.818 3.705 3.818 1,226,210 +0.13(+3.65%)
Sep 29, 2015 3.711 3.727 3.657 3.684 716,529 -0.03(-0.72%)
Sep 28, 2015 3.867 3.867 3.679 3.711 1,131,671 -0.18(-4.56%)
Sep 25, 2015 3.904 3.910 3.851 3.888 457,432 +0.01(+0.14%)
Sep 24, 2015 3.910 3.910 3.832 3.883 965,047 -0.08(-1.90%)
Sep 23, 2015 4.023 4.023 3.942 3.958 507,303 -0.05(-1.34%)
Sep 22, 2015 3.964 4.012 3.958 4.012 459,955 -0.03(-0.67%)
Sep 21, 2015 4.087 4.087 4.012 4.039 521,207 -0.06(-1.57%)
Sep 18, 2015 4.034 4.103 3.942 4.103 493,924 +0.01(+0.13%)
Sep 17, 2015 4.066 4.125 4.044 4.098 472,498 +0.03(+0.79%)
Sep 16, 2015 4.001 4.077 3.991 4.066 952,874 +0.08(+1.89%)
Sep 15, 2015 3.980 4.007 3.974 3.991 422,994 -0.01(-0.13%)
Sep 14, 2015 4.023 4.034 3.980 3.996 486,016 -0.03(-0.67%)
Sep 11, 2015 4.060 4.060 4.017 4.023 344,068 -0.06(-1.51%)
Sep 10, 2015 4.026 4.095 4.026 4.084 451,760 +0.06(+1.46%)
Sep 09, 2015 4.106 4.148 4.011 4.026 506,458 -0.04(-0.92%)
Sep 08, 2015 4.095 4.095 4.028 4.063 593,925 +0.02(+0.53%)
Sep 04, 2015 3.999 4.042 4.042 4.042 662,778 +0.01(+0.13%)
Sep 03, 2015 4.031 4.106 4.031 4.036 546,490 +0.01(+0.26%)
Sep 02, 2015 4.138 4.143 3.999 4.026 1,323,290 -0.08(-1.95%)
Sep 01, 2015 4.090 4.191 4.079 4.106 799,379 -0.12(-2.78%)
Aug 31, 2015 4.207 4.234 4.143 4.223 1,111,676 -0.01(-0.25%)
Aug 28, 2015 4.111 4.234 4.090 4.234 916,531 +0.07(+1.66%)
Aug 27, 2015 4.020 4.164 4.015 4.164 1,213,880 +0.20(+4.97%)
Aug 26, 2015 4.004 4.066 3.871 3.967 1,153,654 +0.04(+0.95%)
Aug 25, 2015 4.052 4.058 3.919 3.930 1,557,489 +0.00(+0.00%)
Aug 24, 2015 4.074 4.084 3.903 3.930 1,929,102 -0.25(-5.99%)
Aug 21, 2015 4.255 4.260 4.175 4.180 1,760,895 -0.09(-2.12%)
Aug 20, 2015 4.292 4.303 4.255 4.271 757,984 -0.05(-1.11%)
Aug 19, 2015 4.351 4.362 4.298 4.319 839,016 -0.07(-1.58%)
Aug 18, 2015 4.399 4.415 4.367 4.388 776,253 -0.05(-1.08%)
Aug 17, 2015 4.420 4.463 4.404 4.436 678,038 +0.00(+0.00%)
Aug 14, 2015 4.404 4.442 4.404 4.436 596,659 +0.01(+0.12%)
Aug 13, 2015 4.479 4.479 4.394 4.431 985,039 -0.06(-1.42%)
Aug 12, 2015 4.340 4.511 4.340 4.495 1,780,628 +0.07(+1.63%)
Aug 11, 2015 4.375 4.423 4.333 4.423 1,122,782 +0.01(+0.24%)
Aug 10, 2015 4.312 4.412 4.296 4.412 1,698,915 +0.14(+3.35%)
Aug 07, 2015 4.306 4.333 4.269 4.269 587,374 -0.05(-1.22%)
Aug 06, 2015 4.264 4.322 4.264 4.322 806,126 +0.02(+0.37%)
Aug 05, 2015 4.349 4.391 4.275 4.306 900,782 -0.02(-0.49%)
Aug 04, 2015 4.317 4.359 4.306 4.327 694,124 +0.02(+0.37%)
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.