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 31, 2016 4.739 4.751 4.719 4.734 1,150,815 +0.01(+0.12%)
Aug 30, 2016 4.728 4.734 4.710 4.728 648,092 +0.02(+0.37%)
Aug 29, 2016 4.716 4.728 4.698 4.710 611,106 -0.05(-0.99%)
Aug 26, 2016 4.739 4.769 4.702 4.757 983,337 +0.05(+1.00%)
Aug 25, 2016 4.739 4.739 4.690 4.710 769,251 -0.05(-0.99%)
Aug 24, 2016 4.745 4.763 4.728 4.757 959,445 +0.02(+0.50%)
Aug 23, 2016 4.710 4.763 4.710 4.734 1,320,862 +0.05(+1.13%)
Aug 22, 2016 4.675 4.698 4.658 4.681 584,877 -0.03(-0.62%)
Aug 19, 2016 4.739 4.739 4.663 4.710 575,146 -0.03(-0.62%)
Aug 18, 2016 4.728 4.787 4.722 4.739 1,967,379 -0.01(-0.25%)
Aug 17, 2016 4.739 4.751 4.704 4.751 1,090,631 -0.01(-0.25%)
Aug 16, 2016 4.751 4.769 4.740 4.763 660,433 +0.02(+0.50%)
Aug 15, 2016 4.734 4.763 4.728 4.739 753,757 +0.00(+0.00%)
Aug 12, 2016 4.739 4.745 4.716 4.739 864,730 +0.02(+0.50%)
Aug 11, 2016 4.692 4.722 4.681 4.716 586,164 +0.05(+1.07%)
Aug 10, 2016 4.684 4.695 4.649 4.666 678,192 -0.01(-0.13%)
Aug 09, 2016 4.666 4.690 4.614 4.672 664,944 +0.01(+0.25%)
Aug 08, 2016 4.672 4.678 4.655 4.660 620,090 +0.01(+0.25%)
Aug 05, 2016 4.637 4.660 4.614 4.649 855,343 +0.01(+0.13%)
Aug 04, 2016 4.608 4.643 4.584 4.643 476,296 +0.01(+0.25%)
Aug 03, 2016 4.619 4.643 4.596 4.631 691,916 +0.02(+0.38%)
Aug 02, 2016 4.567 4.649 4.567 4.614 996,858 -0.04(-0.75%)
Aug 01, 2016 4.666 4.672 4.602 4.649 807,564 -0.02(-0.38%)
Jul 29, 2016 4.678 4.689 4.631 4.666 510,616 -0.02(-0.37%)
Jul 28, 2016 4.666 4.695 4.666 4.684 366,519 -0.01(-0.12%)
Jul 27, 2016 4.666 4.690 4.649 4.690 352,477 +0.05(+1.14%)
Jul 26, 2016 4.631 4.666 4.625 4.637 451,153 +0.01(+0.25%)
Jul 25, 2016 4.684 4.695 4.625 4.625 564,067 -0.06(-1.37%)
Jul 22, 2016 4.713 4.725 4.684 4.690 813,863 +0.00(+0.00%)
Jul 21, 2016 4.695 4.725 4.678 4.690 489,570 -0.04(-0.74%)
Jul 20, 2016 4.695 4.736 4.660 4.725 576,679 +0.01(+0.25%)
Jul 19, 2016 4.701 4.719 4.690 4.713 521,952 +0.02(+0.37%)
Jul 18, 2016 4.649 4.701 4.649 4.695 1,134,750 +0.02(+0.50%)
Jul 15, 2016 4.655 4.690 4.643 4.672 741,125 +0.01(+0.13%)
Jul 14, 2016 4.660 4.678 4.655 4.666 935,057 +0.02(+0.38%)
Jul 13, 2016 4.643 4.655 4.619 4.649 1,060,363 +0.03(+0.56%)
Jul 12, 2016 4.605 4.640 4.594 4.623 787,271 +0.06(+1.27%)
Jul 11, 2016 4.535 4.576 4.535 4.564 786,368 +0.04(+0.90%)
Jul 08, 2016 4.500 4.535 4.477 4.524 800,039 +0.05(+1.04%)
Jul 07, 2016 4.483 4.530 4.454 4.477 967,679 +0.00(+0.00%)
Jul 06, 2016 4.407 4.518 4.407 4.477 786,239 +0.03(+0.65%)
Jul 05, 2016 4.419 4.477 4.413 4.448 908,562 -0.05(-1.16%)
Jul 01, 2016 4.460 4.500 4.500 4.500 624,118 +0.02(+0.52%)
Jun 30, 2016 4.448 4.483 4.396 4.477 821,605 +0.03(+0.79%)
Jun 29, 2016 4.413 4.454 4.387 4.442 1,007,625 +0.09(+2.14%)
Jun 28, 2016 4.326 4.361 4.320 4.349 747,643 +0.09(+2.19%)
Jun 27, 2016 4.378 4.378 4.256 4.256 951,802 -0.15(-3.43%)
Jun 24, 2016 4.344 4.460 4.344 4.407 1,087,689 -0.12(-2.70%)
Jun 23, 2016 4.506 4.570 4.500 4.530 988,934 +0.04(+0.97%)
Jun 22, 2016 4.471 4.500 4.471 4.486 408,361 +0.00(+0.06%)
Jun 21, 2016 4.448 4.489 4.442 4.483 424,536 +0.02(+0.39%)
Jun 20, 2016 4.454 4.495 4.428 4.466 867,462 +0.05(+1.19%)
Jun 17, 2016 4.413 4.419 4.384 4.413 393,354 +0.03(+0.80%)
Jun 16, 2016 4.332 4.378 4.320 4.378 344,874 +0.01(+0.27%)
Jun 15, 2016 4.373 4.396 4.355 4.367 324,426 -0.01(-0.13%)
Jun 14, 2016 4.396 4.425 4.349 4.373 499,138 -0.05(-1.18%)
Jun 13, 2016 4.460 4.483 4.416 4.425 312,549 -0.07(-1.49%)
Jun 10, 2016 4.509 4.509 4.463 4.492 307,912 -0.05(-1.15%)
Jun 09, 2016 4.521 4.544 4.504 4.544 305,734 -0.01(-0.25%)
Jun 08, 2016 4.538 4.579 4.538 4.556 536,929 +0.02(+0.51%)
Jun 07, 2016 4.492 4.544 4.475 4.532 624,251 +0.04(+0.90%)
Jun 06, 2016 4.417 4.492 4.417 4.492 543,817 +0.10(+2.37%)
Jun 03, 2016 4.324 4.388 4.324 4.388 575,455 +0.05(+1.20%)
Jun 02, 2016 4.284 4.353 4.284 4.336 304,981 +0.02(+0.40%)
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.