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 )

9.490 +0.040 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Apr 30, 2014 5.694 5.728 5.694 5.718 271,569 -0.00(-0.01%)
Apr 29, 2014 5.694 5.742 5.694 5.719 257,273 +0.02(+0.35%)
Apr 28, 2014 5.685 5.709 5.675 5.699 327,504 +0.01(+0.17%)
Apr 25, 2014 5.666 5.690 5.661 5.690 325,169 +0.01(+0.17%)
Apr 24, 2014 5.675 5.694 5.661 5.680 372,546 +0.00(+0.00%)
Apr 23, 2014 5.642 5.685 5.642 5.680 433,068 +0.03(+0.51%)
Apr 22, 2014 5.647 5.666 5.642 5.651 237,128 -0.00(-0.08%)
Apr 21, 2014 5.632 5.656 5.632 5.656 218,581 +0.01(+0.17%)
Apr 17, 2014 5.628 5.647 5.647 5.647 158,919 +0.00(+0.08%)
Apr 16, 2014 5.599 5.642 5.590 5.642 273,825 +0.05(+0.94%)
Apr 15, 2014 5.571 5.594 5.533 5.590 226,168 +0.01(+0.26%)
Apr 14, 2014 5.566 5.599 5.556 5.575 324,284 +0.02(+0.43%)
Apr 11, 2014 5.547 5.580 5.542 5.552 244,389 -0.04(-0.68%)
Apr 10, 2014 5.623 5.623 5.556 5.590 397,795 -0.05(-0.84%)
Apr 09, 2014 5.585 5.647 5.575 5.637 484,524 +0.05(+0.94%)
Apr 08, 2014 5.513 5.590 5.513 5.585 292,214 +0.05(+0.95%)
Apr 07, 2014 5.504 5.547 5.504 5.533 494,984 -0.01(-0.25%)
Apr 04, 2014 5.566 5.594 5.542 5.546 483,040 -0.01(-0.27%)
Apr 03, 2014 5.552 5.575 5.533 5.561 345,488 +0.01(+0.17%)
Apr 02, 2014 5.494 5.552 5.475 5.552 659,180 +0.05(+0.86%)
Apr 01, 2014 5.475 5.513 5.471 5.504 307,482 +0.03(+0.61%)
Mar 31, 2014 5.471 5.494 5.461 5.471 815,966 +0.01(+0.26%)
Mar 28, 2014 5.366 5.456 5.366 5.456 449,891 +0.09(+1.68%)
Mar 27, 2014 5.314 5.390 5.314 5.366 475,146 +0.05(+0.89%)
Mar 26, 2014 5.342 5.390 5.318 5.318 472,031 -0.02(-0.36%)
Mar 25, 2014 5.314 5.347 5.314 5.337 326,231 +0.02(+0.45%)
Mar 24, 2014 5.318 5.352 5.295 5.314 470,145 -0.01(-0.18%)
Mar 21, 2014 5.309 5.330 5.299 5.323 538,218 +0.02(+0.45%)
Mar 20, 2014 5.238 5.299 5.228 5.299 890,290 +0.03(+0.63%)
Mar 19, 2014 5.314 5.333 5.257 5.266 431,281 -0.06(-1.07%)
Mar 18, 2014 5.276 5.328 5.276 5.323 406,672 +0.04(+0.81%)
Mar 17, 2014 5.257 5.295 5.257 5.280 475,562 +0.03(+0.63%)
Mar 14, 2014 5.219 5.266 5.219 5.247 294,655 -0.00(-0.09%)
Mar 13, 2014 5.295 5.306 5.242 5.252 476,765 -0.04(-0.81%)
Mar 12, 2014 5.276 5.309 5.271 5.295 429,268 -0.00(-0.08%)
Mar 11, 2014 5.336 5.350 5.280 5.299 445,920 -0.04(-0.70%)
Mar 10, 2014 5.322 5.341 5.304 5.336 279,858 -0.01(-0.17%)
Mar 07, 2014 5.355 5.359 5.331 5.345 224,633 -0.00(-0.09%)
Mar 06, 2014 5.327 5.392 5.327 5.350 807,287 +0.02(+0.44%)
Mar 05, 2014 5.341 5.345 5.322 5.327 303,022 -0.03(-0.52%)
Mar 04, 2014 5.322 5.359 5.317 5.355 389,027 +0.05(+0.97%)
Mar 03, 2014 5.285 5.336 5.285 5.304 387,881 -0.04(-0.70%)
Feb 28, 2014 5.313 5.361 5.308 5.341 314,394 +0.02(+0.44%)
Feb 27, 2014 5.304 5.336 5.299 5.317 357,965 -0.00(-0.09%)
Feb 26, 2014 5.359 5.369 5.313 5.322 452,554 -0.04(-0.78%)
Feb 25, 2014 5.397 5.397 5.359 5.364 350,507 -0.04(-0.78%)
Feb 24, 2014 5.387 5.439 5.369 5.406 472,658 +0.04(+0.69%)
Feb 21, 2014 5.359 5.401 5.350 5.369 579,138 +0.00(+0.00%)
Feb 20, 2014 5.336 5.378 5.322 5.369 246,870 +0.02(+0.35%)
Feb 19, 2014 5.331 5.387 5.322 5.350 381,794 -0.01(-0.17%)
Feb 18, 2014 5.327 5.359 5.327 5.359 878,414 +0.02(+0.35%)
Feb 14, 2014 5.280 5.341 5.341 5.341 248,906 +0.04(+0.79%)
Feb 13, 2014 5.257 5.313 5.257 5.299 284,641 +0.00(+0.00%)
Feb 12, 2014 5.294 5.313 5.276 5.299 471,003 +0.01(+0.26%)
Feb 11, 2014 5.229 5.285 5.220 5.285 268,544 +0.07(+1.34%)
Feb 10, 2014 5.201 5.234 5.187 5.215 354,309 -0.00(-0.09%)
Feb 07, 2014 5.164 5.220 5.164 5.220 380,507 +0.06(+1.08%)
Feb 06, 2014 5.108 5.180 5.108 5.164 275,859 +0.05(+0.91%)
Feb 05, 2014 5.108 5.126 5.094 5.117 154,523 -0.01(-0.27%)
Feb 04, 2014 5.112 5.154 5.103 5.131 389,012 +0.01(+0.18%)
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.