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 (%)
Aug 30, 2013 5.176 5.176 5.126 5.167 249,269 -0.02(-0.43%)
Aug 29, 2013 5.171 5.207 5.167 5.189 387,107 -0.01(-0.26%)
Aug 28, 2013 5.176 5.233 5.176 5.202 319,563 +0.04(+0.86%)
Aug 27, 2013 5.202 5.225 5.122 5.158 267,567 -0.08(-1.53%)
Aug 26, 2013 5.233 5.256 5.220 5.238 269,972 +0.02(+0.43%)
Aug 23, 2013 5.158 5.225 5.158 5.216 217,520 +0.05(+0.95%)
Aug 22, 2013 5.158 5.198 5.158 5.167 260,486 -0.00(-0.09%)
Aug 21, 2013 5.158 5.171 5.091 5.171 419,846 +0.00(+0.07%)
Aug 20, 2013 5.149 5.184 5.144 5.168 306,070 +0.02(+0.33%)
Aug 19, 2013 5.207 5.233 5.144 5.151 419,817 -0.08(-1.50%)
Aug 16, 2013 5.229 5.265 5.216 5.229 472,533 +0.02(+0.43%)
Aug 15, 2013 5.144 5.207 5.144 5.207 501,965 +0.00(+0.09%)
Aug 14, 2013 5.189 5.220 5.180 5.202 372,152 +0.03(+0.60%)
Aug 13, 2013 5.207 5.211 5.167 5.171 335,738 -0.01(-0.26%)
Aug 12, 2013 5.158 5.193 5.144 5.184 425,241 +0.02(+0.43%)
Aug 09, 2013 5.135 5.167 5.127 5.162 274,586 +0.04(+0.70%)
Aug 08, 2013 5.109 5.138 5.100 5.127 556,646 +0.06(+1.23%)
Aug 07, 2013 5.100 5.122 5.064 5.064 578,597 -0.04(-0.70%)
Aug 06, 2013 5.144 5.158 5.095 5.100 531,521 -0.06(-1.12%)
Aug 05, 2013 5.162 5.184 5.144 5.158 484,740 -0.03(-0.60%)
Aug 02, 2013 5.176 5.202 5.144 5.189 330,937 +0.00(+0.00%)
Aug 01, 2013 5.229 5.260 5.189 5.189 422,747 -0.00(-0.09%)
Jul 31, 2013 5.202 5.225 5.180 5.193 338,679 -0.02(-0.34%)
Jul 30, 2013 5.256 5.256 5.180 5.211 639,462 -0.02(-0.34%)
Jul 29, 2013 5.291 5.296 5.216 5.229 425,742 -0.07(-1.34%)
Jul 26, 2013 5.282 5.305 5.265 5.300 393,140 +0.00(+0.08%)
Jul 25, 2013 5.318 5.331 5.265 5.296 395,486 -0.03(-0.50%)
Jul 24, 2013 5.336 5.345 5.294 5.323 497,396 -0.01(-0.17%)
Jul 23, 2013 5.336 5.363 5.309 5.331 427,325 +0.00(+0.08%)
Jul 22, 2013 5.318 5.345 5.298 5.327 338,730 +0.03(+0.54%)
Jul 19, 2013 5.256 5.345 5.251 5.298 282,264 +0.03(+0.56%)
Jul 18, 2013 5.251 5.309 5.251 5.269 250,109 +0.02(+0.34%)
Jul 17, 2013 5.269 5.309 5.247 5.251 309,860 -0.01(-0.25%)
Jul 16, 2013 5.282 5.296 5.251 5.265 263,014 -0.04(-0.67%)
Jul 15, 2013 5.300 5.309 5.265 5.300 276,290 +0.02(+0.42%)
Jul 12, 2013 5.274 5.300 5.256 5.278 407,266 +0.02(+0.34%)
Jul 11, 2013 5.251 5.265 5.189 5.260 359,464 +0.10(+1.99%)
Jul 10, 2013 5.176 5.189 5.109 5.158 417,053 +0.00(+0.00%)
Jul 09, 2013 5.158 5.173 5.135 5.158 290,167 +0.04(+0.70%)
Jul 08, 2013 5.144 5.207 5.104 5.122 361,404 -0.02(-0.35%)
Jul 05, 2013 5.202 5.202 5.122 5.140 241,692 -0.05(-0.94%)
Jul 03, 2013 5.127 5.211 5.118 5.189 368,221 +0.01(+0.26%)
Jul 02, 2013 5.193 5.193 5.131 5.176 302,507 -0.01(-0.17%)
Jul 01, 2013 5.211 5.247 5.176 5.184 330,161 +0.05(+0.95%)
Jun 28, 2013 5.109 5.162 5.078 5.135 834,394 +0.17(+3.50%)
Jun 26, 2013 4.953 4.966 4.886 4.962 410,470 +0.05(+1.00%)
Jun 25, 2013 4.895 4.931 4.864 4.913 505,742 +0.05(+1.10%)
Jun 24, 2013 4.939 4.948 4.744 4.859 739,405 -0.16(-3.20%)
Jun 21, 2013 5.046 5.046 4.922 5.020 784,783 +0.01(+0.27%)
Jun 20, 2013 5.202 5.202 4.980 5.006 753,258 -0.27(-5.07%)
Jun 19, 2013 5.323 5.328 5.265 5.274 564,918 -0.05(-0.92%)
Jun 18, 2013 5.340 5.340 5.291 5.323 479,255 -0.00(-0.08%)
Jun 17, 2013 5.385 5.385 5.291 5.327 381,036 +0.01(+0.17%)
Jun 14, 2013 5.367 5.367 5.300 5.318 265,832 -0.02(-0.42%)
Jun 13, 2013 5.327 5.367 5.314 5.340 313,192 +0.03(+0.50%)
Jun 12, 2013 5.429 5.429 5.305 5.314 343,602 -0.18(-3.32%)
Jun 11, 2013 5.519 5.550 5.478 5.496 311,238 -0.05(-0.96%)
Jun 10, 2013 5.639 5.639 5.550 5.550 207,323 -0.06(-1.11%)
Jun 07, 2013 5.585 5.612 5.545 5.612 224,106 +0.07(+1.20%)
Jun 06, 2013 5.505 5.545 5.470 5.545 348,667 +0.05(+0.89%)
Jun 05, 2013 5.568 5.568 5.478 5.496 328,450 -0.05(-0.88%)
Jun 04, 2013 5.572 5.594 5.519 5.545 272,826 -0.04(-0.72%)
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.