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 )

8.990 -0.100 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 29, 2014 5.894 5.894 5.894 5.894 205,623 -0.00(-0.08%)
Aug 28, 2014 5.894 5.899 5.870 5.899 329,989 -0.01(-0.16%)
Aug 27, 2014 5.918 5.918 5.880 5.909 260,654 +0.00(+0.00%)
Aug 26, 2014 5.880 5.909 5.870 5.909 500,648 +0.04(+0.66%)
Aug 25, 2014 5.894 5.894 5.860 5.870 244,476 -0.00(-0.08%)
Aug 22, 2014 5.894 5.894 5.856 5.875 170,754 -0.01(-0.25%)
Aug 21, 2014 5.894 5.918 5.875 5.889 214,369 +0.00(+0.08%)
Aug 20, 2014 5.885 5.901 5.881 5.885 207,872 -0.02(-0.33%)
Aug 19, 2014 5.870 5.904 5.865 5.904 313,577 +0.02(+0.41%)
Aug 18, 2014 5.880 5.880 5.853 5.880 170,439 +0.03(+0.58%)
Aug 15, 2014 5.880 5.880 5.836 5.846 138,834 -0.01(-0.16%)
Aug 14, 2014 5.832 5.856 5.817 5.856 373,784 +0.02(+0.41%)
Aug 13, 2014 5.822 5.841 5.807 5.832 363,076 +0.01(+0.25%)
Aug 12, 2014 5.827 5.827 5.803 5.817 255,521 -0.00(-0.08%)
Aug 11, 2014 5.798 5.827 5.798 5.822 379,233 +0.04(+0.67%)
Aug 08, 2014 5.745 5.782 5.721 5.783 316,832 +0.03(+0.59%)
Aug 07, 2014 5.793 5.807 5.716 5.750 308,860 -0.03(-0.50%)
Aug 06, 2014 5.750 5.798 5.750 5.779 385,323 +0.01(+0.25%)
Aug 05, 2014 5.764 5.769 5.726 5.764 360,652 -0.04(-0.66%)
Aug 04, 2014 5.750 5.808 5.750 5.803 369,867 +0.03(+0.50%)
Aug 01, 2014 5.783 5.817 5.706 5.774 591,930 -0.03(-0.50%)
Jul 31, 2014 5.894 5.923 5.793 5.803 436,397 -0.14(-2.35%)
Jul 30, 2014 5.957 5.971 5.909 5.942 321,984 -0.01(-0.24%)
Jul 29, 2014 5.971 5.971 5.947 5.957 287,138 -0.00(-0.08%)
Jul 28, 2014 5.971 5.971 5.942 5.962 333,614 -0.00(-0.08%)
Jul 25, 2014 5.976 5.976 5.947 5.967 182,932 -0.01(-0.16%)
Jul 24, 2014 5.957 5.995 5.957 5.976 182,102 +0.02(+0.32%)
Jul 23, 2014 5.947 5.976 5.947 5.957 309,020 +0.01(+0.24%)
Jul 22, 2014 5.928 5.957 5.928 5.942 186,546 +0.02(+0.41%)
Jul 21, 2014 5.928 5.933 5.899 5.918 312,176 -0.02(-0.41%)
Jul 18, 2014 5.971 5.971 5.928 5.942 189,198 -0.01(-0.24%)
Jul 17, 2014 5.967 5.986 5.947 5.957 337,118 -0.03(-0.56%)
Jul 16, 2014 5.952 6.000 5.952 5.991 314,680 +0.03(+0.49%)
Jul 15, 2014 6.015 6.015 5.962 5.962 175,242 -0.05(-0.88%)
Jul 14, 2014 6.000 6.020 5.995 6.015 190,630 +0.03(+0.48%)
Jul 11, 2014 5.991 6.010 5.976 5.986 296,855 -0.02(-0.32%)
Jul 10, 2014 6.005 6.010 5.991 6.005 313,674 -0.02(-0.40%)
Jul 09, 2014 6.010 6.034 6.010 6.029 552,540 +0.01(+0.24%)
Jul 08, 2014 5.991 6.015 5.991 6.015 280,100 +0.00(+0.08%)
Jul 07, 2014 6.005 6.020 5.995 6.010 271,101 -0.01(-0.24%)
Jul 03, 2014 6.024 6.024 6.024 6.024 155,410 +0.00(+0.00%)
Jul 02, 2014 6.000 6.024 5.995 6.024 367,340 +0.00(+0.08%)
Jul 01, 2014 5.976 6.020 5.976 6.020 345,246 +0.04(+0.64%)
Jun 30, 2014 5.991 5.991 5.942 5.981 450,315 +0.00(+0.08%)
Jun 27, 2014 5.947 5.976 5.947 5.976 218,676 +0.00(+0.08%)
Jun 26, 2014 5.952 5.971 5.909 5.971 228,572 +0.00(+0.08%)
Jun 25, 2014 5.928 5.967 5.909 5.967 421,447 +0.04(+0.73%)
Jun 24, 2014 5.947 5.986 5.923 5.923 618,039 -0.05(-0.89%)
Jun 23, 2014 5.942 5.976 5.933 5.976 485,022 +0.02(+0.40%)
Jun 20, 2014 5.947 5.957 5.928 5.952 561,472 +0.00(+0.08%)
Jun 19, 2014 5.880 5.952 5.880 5.947 510,278 +0.05(+0.90%)
Jun 18, 2014 5.841 5.894 5.841 5.894 233,717 +0.04(+0.74%)
Jun 17, 2014 5.822 5.860 5.822 5.851 286,912 -0.00(-0.08%)
Jun 16, 2014 5.812 5.865 5.812 5.856 277,869 +0.02(+0.41%)
Jun 13, 2014 5.803 5.841 5.793 5.832 280,998 +0.01(+0.25%)
Jun 12, 2014 5.827 5.846 5.807 5.817 321,196 +0.00(+0.01%)
Jun 11, 2014 5.793 5.817 5.774 5.817 338,806 +0.00(+0.00%)
Jun 10, 2014 5.807 5.817 5.783 5.817 307,439 +0.00(+0.00%)
Jun 06, 2014 5.774 5.817 5.774 5.817 153,532 +0.03(+0.49%)
Jun 05, 2014 5.769 5.793 5.736 5.788 229,038 +0.00(+0.08%)
Jun 04, 2014 5.755 5.783 5.753 5.783 218,649 +0.00(+0.08%)
Jun 03, 2014 5.765 5.788 5.760 5.779 233,014 -0.01(-0.24%)
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.