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 (%)
Mar 28, 2013 5.719 5.879 5.710 5.732 982,306 +0.01(+0.23%)
Mar 27, 2013 5.737 5.737 5.692 5.719 382,702 -0.02(-0.31%)
Mar 26, 2013 5.701 5.737 5.683 5.737 374,940 +0.07(+1.26%)
Mar 25, 2013 5.723 5.750 5.661 5.665 415,574 -0.04(-0.62%)
Mar 22, 2013 5.701 5.701 5.665 5.701 327,969 +0.02(+0.31%)
Mar 21, 2013 5.701 5.714 5.665 5.683 619,053 -0.04(-0.62%)
Mar 20, 2013 5.799 5.799 5.697 5.719 371,202 -0.04(-0.77%)
Mar 19, 2013 5.817 5.817 5.722 5.763 414,821 -0.03(-0.46%)
Mar 18, 2013 5.777 5.808 5.770 5.790 311,523 -0.04(-0.69%)
Mar 15, 2013 5.861 5.861 5.821 5.830 256,227 -0.03(-0.46%)
Mar 14, 2013 5.879 5.879 5.839 5.857 312,350 +0.00(+0.08%)
Mar 13, 2013 5.919 5.933 5.830 5.853 333,005 -0.11(-1.79%)
Mar 12, 2013 5.959 5.995 5.946 5.959 355,491 +0.01(+0.22%)
Mar 11, 2013 5.919 5.946 5.879 5.946 545,937 +0.03(+0.53%)
Mar 08, 2013 5.937 5.937 5.875 5.915 518,218 +0.01(+0.23%)
Mar 07, 2013 5.857 5.902 5.857 5.902 390,598 +0.06(+1.07%)
Mar 06, 2013 5.853 5.853 5.795 5.839 676,507 +0.00(+0.08%)
Mar 05, 2013 5.870 5.870 5.812 5.835 541,384 +0.00(+0.00%)
Mar 04, 2013 5.835 5.853 5.790 5.835 354,705 -0.02(-0.30%)
Mar 01, 2013 5.870 5.893 5.836 5.853 406,175 -0.04(-0.76%)
Feb 28, 2013 5.875 5.910 5.875 5.897 287,024 +0.00(+0.08%)
Feb 27, 2013 5.835 5.901 5.835 5.893 352,334 +0.05(+0.92%)
Feb 26, 2013 5.830 5.839 5.781 5.839 411,503 -0.07(-1.21%)
Feb 22, 2013 5.942 5.951 5.888 5.910 249,312 -0.01(-0.15%)
Feb 21, 2013 5.955 5.986 5.888 5.919 526,968 -0.08(-1.41%)
Feb 20, 2013 6.049 6.124 5.988 6.004 859,203 -0.05(-0.81%)
Feb 19, 2013 6.075 6.115 6.027 6.053 334,258 -0.00(-0.07%)
Feb 15, 2013 6.151 6.151 6.035 6.057 568,584 -0.06(-0.95%)
Feb 14, 2013 6.138 6.138 6.102 6.115 451,357 -0.00(-0.07%)
Feb 13, 2013 6.169 6.173 6.102 6.120 370,360 -0.03(-0.51%)
Feb 12, 2013 6.169 6.169 6.142 6.151 274,941 -0.01(-0.14%)
Feb 11, 2013 6.155 6.164 6.138 6.160 297,554 +0.00(+0.00%)
Feb 08, 2013 6.173 6.182 6.147 6.160 262,648 +0.00(+0.07%)
Feb 07, 2013 6.155 6.164 6.071 6.155 518,360 +0.03(+0.51%)
Feb 06, 2013 6.164 6.169 6.106 6.124 388,932 +0.04(+0.66%)
Feb 04, 2013 6.338 6.338 6.071 6.084 321,842 -0.06(-1.01%)
Feb 01, 2013 6.142 6.182 6.115 6.147 449,806 +0.05(+0.88%)
Jan 31, 2013 6.089 6.093 6.040 6.093 437,374 +0.02(+0.37%)
Jan 30, 2013 6.089 6.115 6.062 6.071 315,055 +0.01(+0.15%)
Jan 29, 2013 6.004 6.080 6.004 6.062 466,496 +0.06(+1.04%)
Jan 28, 2013 6.115 6.120 5.968 6.000 1,274,321 -0.12(-1.97%)
Jan 25, 2013 6.173 6.173 6.111 6.120 286,216 -0.00(-0.07%)
Jan 24, 2013 6.191 6.200 6.115 6.124 486,056 -0.06(-1.01%)
Jan 23, 2013 6.222 6.222 6.138 6.187 468,690 -0.01(-0.14%)
Jan 22, 2013 6.147 6.209 6.129 6.196 431,770 +0.04(+0.72%)
Jan 18, 2013 6.129 6.151 6.093 6.151 382,913 +0.03(+0.47%)
Jan 17, 2013 6.049 6.155 6.049 6.122 361,447 +0.02(+0.33%)
Jan 16, 2013 6.089 6.106 6.066 6.102 303,259 +0.01(+0.22%)
Jan 15, 2013 6.089 6.098 6.052 6.089 540,353 +0.01(+0.15%)
Jan 14, 2013 6.049 6.160 6.026 6.080 341,970 +0.05(+0.89%)
Jan 11, 2013 6.057 6.066 6.004 6.026 365,553 -0.01(-0.15%)
Jan 10, 2013 6.062 6.062 6.004 6.035 368,081 +0.02(+0.37%)
Jan 09, 2013 6.004 6.026 5.977 6.013 307,053 +0.04(+0.60%)
Jan 08, 2013 5.955 5.986 5.937 5.977 517,706 +0.02(+0.37%)
Jan 07, 2013 5.919 5.986 5.919 5.955 537,325 +0.00(+0.00%)
Jan 04, 2013 5.857 5.959 5.804 5.955 749,266 +0.10(+1.75%)
Jan 03, 2013 5.870 5.915 5.839 5.853 671,253 -0.02(-0.30%)
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.