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 )

9.230 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Sep 27, 2013 5.305 5.346 5.287 5.310 457,660 -0.02(-0.43%)
Sep 26, 2013 5.323 5.369 5.323 5.332 413,667 +0.00(+0.09%)
Sep 25, 2013 5.310 5.351 5.305 5.328 279,652 +0.01(+0.26%)
Sep 24, 2013 5.314 5.332 5.310 5.314 424,424 -0.02(-0.34%)
Sep 23, 2013 5.310 5.364 5.310 5.332 336,262 -0.00(-0.09%)
Sep 20, 2013 5.378 5.405 5.332 5.337 301,012 -0.08(-1.43%)
Sep 19, 2013 5.428 5.483 5.392 5.415 377,232 -0.03(-0.59%)
Sep 18, 2013 5.328 5.447 5.310 5.447 440,795 +0.09(+1.71%)
Sep 17, 2013 5.314 5.383 5.314 5.355 386,677 +0.02(+0.43%)
Sep 16, 2013 5.342 5.373 5.328 5.332 264,635 +0.03(+0.60%)
Sep 13, 2013 5.282 5.310 5.273 5.300 406,430 -0.00(-0.09%)
Sep 12, 2013 5.305 5.323 5.282 5.305 337,070 +0.01(+0.26%)
Sep 11, 2013 5.287 5.309 5.265 5.291 177,992 +0.00(+0.00%)
Sep 10, 2013 5.282 5.291 5.247 5.291 278,061 +0.01(+0.25%)
Sep 09, 2013 5.242 5.278 5.225 5.278 357,044 +0.06(+1.11%)
Sep 06, 2013 5.233 5.256 5.211 5.220 313,717 -0.01(-0.26%)
Sep 05, 2013 5.220 5.251 5.207 5.233 189,748 -0.00(-0.08%)
Sep 04, 2013 5.167 5.247 5.144 5.238 248,506 +0.05(+0.94%)
Sep 03, 2013 5.207 5.233 5.176 5.189 164,698 +0.02(+0.43%)
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%)
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.