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 )

9.230 +0.040 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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, 2015 3.935 3.951 3.951 3.951 1,772,579 +0.02(+0.57%)
Dec 30, 2015 3.924 3.935 3.918 3.929 816,048 -0.01(-0.28%)
Dec 29, 2015 3.912 3.950 3.912 3.940 1,303,770 +0.04(+1.00%)
Dec 28, 2015 3.896 3.924 3.862 3.901 1,700,307 -0.03(-0.71%)
Dec 24, 2015 3.879 3.929 3.929 3.929 655,697 +0.05(+1.29%)
Dec 23, 2015 3.801 3.901 3.801 3.879 1,692,638 +0.11(+2.95%)
Dec 22, 2015 3.701 3.779 3.701 3.768 2,567,802 +0.07(+1.95%)
Dec 21, 2015 3.673 3.729 3.673 3.696 2,046,387 +0.02(+0.45%)
Dec 18, 2015 3.690 3.729 3.662 3.679 1,483,036 -0.01(-0.15%)
Dec 17, 2015 3.751 3.773 3.679 3.685 1,469,573 -0.08(-2.07%)
Dec 16, 2015 3.701 3.785 3.685 3.762 1,498,993 +0.06(+1.58%)
Dec 15, 2015 3.654 3.726 3.650 3.704 1,343,038 +0.07(+1.82%)
Dec 14, 2015 3.682 3.698 3.627 3.638 1,815,806 -0.07(-1.93%)
Dec 11, 2015 3.731 3.753 3.704 3.709 1,032,503 -0.07(-1.89%)
Dec 10, 2015 3.737 3.803 3.737 3.781 750,477 +0.02(+0.59%)
Dec 09, 2015 3.775 3.830 3.742 3.759 1,096,612 +0.03(+0.74%)
Dec 08, 2015 3.704 3.747 3.671 3.731 1,286,945 -0.02(-0.59%)
Dec 07, 2015 3.869 3.902 3.726 3.753 2,589,775 -0.15(-3.81%)
Dec 04, 2015 3.907 3.924 3.883 3.902 1,158,608 -0.02(-0.42%)
Dec 03, 2015 3.935 3.940 3.896 3.918 814,400 +0.01(+0.28%)
Dec 02, 2015 3.918 3.940 3.891 3.907 1,381,772 -0.03(-0.70%)
Dec 01, 2015 3.918 3.951 3.918 3.935 1,059,073 +0.01(+0.28%)
Nov 30, 2015 3.957 3.957 3.913 3.924 916,370 +0.01(+0.14%)
Nov 27, 2015 3.935 3.951 3.907 3.918 468,182 -0.02(-0.56%)
Nov 25, 2015 3.907 3.940 3.940 3.940 991,577 +0.01(+0.28%)
Nov 24, 2015 3.918 3.946 3.891 3.929 836,761 +0.03(+0.71%)
Nov 23, 2015 3.880 3.918 3.880 3.902 804,052 +0.00(+0.00%)
Nov 20, 2015 3.924 3.951 3.902 3.902 598,824 -0.04(-0.98%)
Nov 19, 2015 3.957 3.962 3.929 3.940 722,283 +0.00(+0.00%)
Nov 18, 2015 3.880 3.946 3.880 3.940 869,772 +0.07(+1.70%)
Nov 17, 2015 3.907 3.935 3.863 3.874 1,421,910 -0.08(-1.95%)
Nov 16, 2015 3.880 3.957 3.880 3.951 464,015 +0.06(+1.56%)
Nov 13, 2015 3.885 3.940 3.863 3.891 498,783 -0.01(-0.14%)
Nov 12, 2015 3.962 3.962 3.896 3.896 848,328 -0.11(-2.81%)
Nov 11, 2015 4.042 4.055 3.987 4.009 674,007 -0.04(-0.94%)
Nov 10, 2015 4.069 4.085 4.031 4.047 536,798 -0.04(-0.93%)
Nov 09, 2015 4.113 4.156 4.069 4.085 783,828 -0.06(-1.45%)
Nov 06, 2015 4.151 4.194 4.129 4.145 547,252 -0.07(-1.68%)
Nov 05, 2015 4.249 4.271 4.211 4.216 522,453 -0.05(-1.15%)
Nov 04, 2015 4.320 4.325 4.254 4.265 569,623 -0.04(-1.01%)
Nov 03, 2015 4.211 4.320 4.211 4.309 881,505 +0.09(+2.07%)
Nov 02, 2015 4.140 4.227 4.140 4.222 470,201 +0.07(+1.57%)
Oct 30, 2015 4.178 4.178 4.124 4.156 590,539 +0.02(+0.40%)
Oct 29, 2015 4.167 4.200 4.135 4.140 725,988 -0.06(-1.43%)
Oct 28, 2015 4.178 4.254 4.162 4.200 903,552 +0.04(+1.05%)
Oct 27, 2015 4.162 4.183 4.135 4.156 928,661 -0.05(-1.17%)
Oct 26, 2015 4.265 4.265 4.200 4.205 935,103 -0.08(-1.78%)
Oct 23, 2015 4.282 4.305 4.254 4.282 534,018 +0.00(+0.00%)
Oct 22, 2015 4.243 4.298 4.243 4.282 683,535 +0.05(+1.29%)
Oct 21, 2015 4.243 4.276 4.222 4.227 1,041,181 -0.02(-0.51%)
Oct 20, 2015 4.216 4.282 4.216 4.249 656,659 +0.01(+0.26%)
Oct 19, 2015 4.260 4.276 4.227 4.238 613,009 -0.07(-1.65%)
Oct 16, 2015 4.325 4.331 4.287 4.309 697,361 -0.01(-0.13%)
Oct 15, 2015 4.298 4.331 4.276 4.314 1,033,301 +0.01(+0.13%)
Oct 14, 2015 4.276 4.336 4.254 4.309 747,363 +0.03(+0.64%)
Oct 13, 2015 4.238 4.293 4.238 4.282 837,408 -0.01(-0.18%)
Oct 12, 2015 4.306 4.317 4.271 4.290 759,037 -0.01(-0.13%)
Oct 09, 2015 4.311 4.333 4.279 4.295 717,433 +0.01(+0.25%)
Oct 08, 2015 4.187 4.306 4.187 4.284 454,387 +0.08(+1.93%)
Oct 07, 2015 4.181 4.249 4.160 4.203 915,240 +0.04(+0.91%)
Oct 06, 2015 4.030 4.165 4.024 4.165 1,041,875 +0.14(+3.49%)
Oct 05, 2015 3.954 4.024 3.927 4.024 774,825 +0.12(+3.19%)
Oct 02, 2015 3.797 3.900 3.765 3.900 740,976 +0.08(+1.98%)
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.