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 (%)
Dec 31, 2013 5.359 5.400 5.400 5.400 1,141,088 +0.04(+0.70%)
Dec 30, 2013 5.368 5.391 5.345 5.363 1,318,602 -0.01(-0.17%)
Dec 27, 2013 5.331 5.382 5.326 5.372 752,547 +0.03(+0.52%)
Dec 26, 2013 5.335 5.359 5.326 5.345 1,006,765 +0.03(+0.53%)
Dec 24, 2013 5.279 5.331 5.270 5.317 741,531 +0.04(+0.80%)
Dec 23, 2013 5.247 5.289 5.247 5.275 1,196,089 +0.02(+0.44%)
Dec 20, 2013 5.191 5.261 5.191 5.251 1,067,872 +0.03(+0.63%)
Dec 19, 2013 5.154 5.226 5.154 5.219 1,092,960 +0.01(+0.27%)
Dec 18, 2013 5.195 5.223 5.158 5.205 1,111,096 +0.02(+0.46%)
Dec 17, 2013 5.185 5.199 5.172 5.181 606,799 -0.00(-0.09%)
Dec 16, 2013 5.199 5.217 5.172 5.185 648,474 +0.02(+0.35%)
Dec 13, 2013 5.163 5.185 5.163 5.167 596,321 -0.01(-0.26%)
Dec 12, 2013 5.181 5.198 5.158 5.181 583,932 -0.02(-0.35%)
Dec 11, 2013 5.222 5.231 5.199 5.199 651,245 -0.05(-0.87%)
Dec 10, 2013 5.240 5.258 5.213 5.245 840,507 -0.02(-0.43%)
Dec 09, 2013 5.268 5.295 5.231 5.268 815,609 +0.02(+0.35%)
Dec 06, 2013 5.268 5.309 5.231 5.249 619,825 +0.01(+0.17%)
Dec 05, 2013 5.172 5.249 5.144 5.240 1,848,834 +0.07(+1.28%)
Dec 04, 2013 5.176 5.199 5.158 5.174 698,015 -0.02(-0.31%)
Dec 03, 2013 5.195 5.227 5.167 5.190 667,327 -0.02(-0.44%)
Dec 02, 2013 5.231 5.249 5.195 5.213 681,595 -0.03(-0.61%)
Nov 29, 2013 5.231 5.268 5.231 5.245 131,764 +0.01(+0.17%)
Nov 27, 2013 5.236 5.263 5.227 5.236 503,948 -0.01(-0.26%)
Nov 26, 2013 5.272 5.290 5.236 5.249 857,501 -0.05(-0.95%)
Nov 25, 2013 5.313 5.318 5.281 5.300 662,722 -0.03(-0.51%)
Nov 22, 2013 5.295 5.341 5.281 5.327 509,379 +0.02(+0.43%)
Nov 21, 2013 5.281 5.304 5.272 5.304 416,071 +0.02(+0.35%)
Nov 20, 2013 5.309 5.327 5.263 5.286 401,472 -0.03(-0.60%)
Nov 19, 2013 5.295 5.327 5.295 5.318 519,288 +0.00(+0.09%)
Nov 18, 2013 5.327 5.345 5.304 5.313 567,620 -0.01(-0.17%)
Nov 15, 2013 5.295 5.332 5.295 5.322 530,555 +0.02(+0.43%)
Nov 14, 2013 5.277 5.304 5.263 5.300 455,362 +0.01(+0.26%)
Nov 12, 2013 5.286 5.318 5.258 5.286 470,136 -0.03(-0.52%)
Nov 11, 2013 5.304 5.345 5.290 5.313 489,422 +0.00(+0.09%)
Nov 08, 2013 5.327 5.345 5.295 5.309 624,527 -0.03(-0.60%)
Nov 07, 2013 5.341 5.363 5.322 5.341 643,525 +0.00(+0.00%)
Nov 06, 2013 5.350 5.373 5.332 5.341 630,610 +0.00(+0.00%)
Nov 05, 2013 5.336 5.363 5.281 5.341 392,755 -0.03(-0.51%)
Nov 04, 2013 5.350 5.377 5.341 5.368 389,885 +0.01(+0.26%)
Nov 01, 2013 5.322 5.354 5.318 5.354 312,009 +0.02(+0.43%)
Oct 31, 2013 5.336 5.354 5.327 5.332 261,041 -0.02(-0.43%)
Oct 30, 2013 5.377 5.392 5.322 5.354 488,815 -0.03(-0.51%)
Oct 29, 2013 5.386 5.405 5.373 5.382 437,455 -0.02(-0.34%)
Oct 28, 2013 5.377 5.400 5.359 5.400 446,827 +0.03(+0.51%)
Oct 25, 2013 5.368 5.382 5.363 5.373 222,585 -0.01(-0.17%)
Oct 24, 2013 5.345 5.382 5.345 5.382 285,302 +0.03(+0.51%)
Oct 23, 2013 5.368 5.373 5.332 5.354 253,893 -0.03(-0.51%)
Oct 22, 2013 5.336 5.386 5.336 5.382 333,719 +0.05(+0.86%)
Oct 21, 2013 5.354 5.354 5.318 5.336 357,548 +0.00(+0.09%)
Oct 18, 2013 5.336 5.355 5.318 5.332 294,656 +0.02(+0.34%)
Oct 17, 2013 5.277 5.327 5.275 5.313 299,073 +0.03(+0.52%)
Oct 16, 2013 5.249 5.300 5.249 5.286 400,629 +0.05(+0.87%)
Oct 15, 2013 5.254 5.272 5.231 5.240 447,581 -0.04(-0.78%)
Oct 14, 2013 5.236 5.295 5.231 5.281 314,423 +0.03(+0.52%)
Oct 11, 2013 5.204 5.258 5.199 5.254 300,394 +0.02(+0.44%)
Oct 10, 2013 5.190 5.236 5.190 5.231 321,160 +0.07(+1.33%)
Oct 09, 2013 5.163 5.176 5.154 5.163 232,610 -0.01(-0.26%)
Oct 08, 2013 5.263 5.277 5.135 5.176 504,205 -0.10(-1.90%)
Oct 07, 2013 5.231 5.286 5.231 5.277 297,011 +0.00(+0.00%)
Oct 04, 2013 5.208 5.313 5.208 5.277 388,030 +0.00(+0.00%)
Oct 03, 2013 5.272 5.290 5.268 5.277 352,511 -0.02(-0.43%)
Oct 02, 2013 5.245 5.314 5.213 5.300 526,491 -0.01(-0.23%)
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.