Skip to main content

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

8.870 -0.070 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 5.201 5.237 5.201 5.215 132,527 +0.01(+0.17%)
Nov 27, 2013 5.206 5.233 5.196 5.206 506,869 -0.01(-0.26%)
Nov 26, 2013 5.242 5.260 5.206 5.219 862,470 -0.05(-0.95%)
Nov 25, 2013 5.283 5.287 5.251 5.269 666,563 -0.03(-0.51%)
Nov 22, 2013 5.265 5.310 5.251 5.296 512,331 +0.02(+0.43%)
Nov 21, 2013 5.251 5.274 5.242 5.274 418,483 +0.02(+0.35%)
Nov 20, 2013 5.278 5.296 5.233 5.255 403,799 -0.03(-0.60%)
Nov 19, 2013 5.265 5.296 5.265 5.287 522,297 +0.00(+0.09%)
Nov 18, 2013 5.296 5.314 5.274 5.283 570,910 -0.01(-0.17%)
Nov 15, 2013 5.265 5.301 5.265 5.292 533,630 +0.02(+0.43%)
Nov 14, 2013 5.246 5.274 5.233 5.269 458,001 +0.01(+0.26%)
Nov 12, 2013 5.255 5.287 5.228 5.255 472,861 -0.03(-0.52%)
Nov 11, 2013 5.274 5.314 5.260 5.283 492,258 +0.00(+0.09%)
Nov 08, 2013 5.296 5.314 5.265 5.278 628,146 -0.03(-0.60%)
Nov 07, 2013 5.310 5.333 5.292 5.310 647,254 +0.00(+0.00%)
Nov 06, 2013 5.319 5.342 5.301 5.310 634,265 +0.00(+0.00%)
Nov 05, 2013 5.305 5.333 5.251 5.310 395,031 -0.03(-0.51%)
Nov 04, 2013 5.319 5.346 5.310 5.337 392,145 +0.01(+0.26%)
Nov 01, 2013 5.292 5.324 5.287 5.324 313,817 +0.02(+0.43%)
Oct 31, 2013 5.305 5.324 5.296 5.301 262,554 -0.02(-0.43%)
Oct 30, 2013 5.346 5.360 5.292 5.324 491,648 -0.03(-0.51%)
Oct 29, 2013 5.355 5.373 5.342 5.351 439,990 -0.02(-0.34%)
Oct 28, 2013 5.346 5.369 5.328 5.369 449,417 +0.03(+0.51%)
Oct 25, 2013 5.337 5.351 5.333 5.342 223,875 -0.01(-0.17%)
Oct 24, 2013 5.314 5.351 5.314 5.351 286,955 +0.03(+0.51%)
Oct 23, 2013 5.337 5.342 5.301 5.324 255,364 -0.03(-0.51%)
Oct 22, 2013 5.305 5.355 5.305 5.351 335,653 +0.05(+0.86%)
Oct 21, 2013 5.324 5.324 5.287 5.305 359,620 +0.00(+0.09%)
Oct 18, 2013 5.305 5.325 5.287 5.301 296,364 +0.02(+0.34%)
Oct 17, 2013 5.246 5.296 5.244 5.283 300,806 +0.03(+0.52%)
Oct 16, 2013 5.219 5.269 5.219 5.255 402,951 +0.05(+0.87%)
Oct 15, 2013 5.224 5.242 5.201 5.210 450,175 -0.04(-0.78%)
Oct 14, 2013 5.206 5.265 5.201 5.251 316,245 +0.03(+0.52%)
Oct 11, 2013 5.174 5.228 5.169 5.224 302,135 +0.02(+0.44%)
Oct 10, 2013 5.160 5.206 5.160 5.201 323,021 +0.07(+1.33%)
Oct 09, 2013 5.133 5.147 5.124 5.133 233,958 -0.01(-0.26%)
Oct 08, 2013 5.233 5.246 5.106 5.147 507,127 -0.10(-1.90%)
Oct 07, 2013 5.201 5.255 5.201 5.246 298,732 +0.00(+0.00%)
Oct 04, 2013 5.178 5.283 5.178 5.246 390,279 +0.00(+0.00%)
Oct 03, 2013 5.242 5.260 5.237 5.246 354,554 -0.02(-0.43%)
Oct 02, 2013 5.215 5.284 5.183 5.269 529,542 -0.01(-0.23%)
Oct 01, 2013 5.228 5.283 5.228 5.281 334,093 +0.00(+0.06%)
Sep 27, 2013 5.274 5.314 5.255 5.278 460,392 -0.02(-0.43%)
Sep 26, 2013 5.292 5.337 5.292 5.301 416,136 +0.00(+0.09%)
Sep 25, 2013 5.278 5.319 5.274 5.296 281,321 +0.01(+0.26%)
Sep 24, 2013 5.283 5.301 5.278 5.283 426,957 -0.02(-0.34%)
Sep 23, 2013 5.278 5.333 5.278 5.301 338,269 -0.00(-0.09%)
Sep 20, 2013 5.346 5.373 5.301 5.305 302,809 -0.08(-1.43%)
Sep 19, 2013 5.396 5.451 5.360 5.383 379,484 -0.03(-0.59%)
Sep 18, 2013 5.296 5.414 5.278 5.414 443,425 +0.09(+1.70%)
Sep 17, 2013 5.283 5.351 5.283 5.324 388,985 +0.02(+0.43%)
Sep 16, 2013 5.310 5.341 5.297 5.301 266,214 +0.03(+0.60%)
Sep 13, 2013 5.251 5.278 5.242 5.269 408,856 -0.00(-0.09%)
Sep 12, 2013 5.274 5.292 5.251 5.274 339,082 +0.01(+0.26%)
Sep 11, 2013 5.256 5.278 5.233 5.260 179,054 +0.00(+0.00%)
Sep 10, 2013 5.251 5.260 5.216 5.260 279,721 +0.01(+0.25%)
Sep 09, 2013 5.211 5.247 5.194 5.247 359,175 +0.06(+1.11%)
Sep 06, 2013 5.202 5.225 5.180 5.189 315,589 -0.01(-0.26%)
Sep 05, 2013 5.189 5.220 5.176 5.202 190,880 -0.00(-0.09%)
Sep 04, 2013 5.136 5.216 5.114 5.207 249,989 +0.05(+0.94%)
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.