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, 2015 5.206 5.206 5.149 5.157 775,273 -0.03(-0.65%)
Apr 29, 2015 5.118 5.196 5.118 5.191 798,104 +0.05(+0.91%)
Apr 28, 2015 5.123 5.149 5.123 5.144 398,239 +0.03(+0.51%)
Apr 27, 2015 5.107 5.144 5.097 5.118 746,741 +0.04(+0.72%)
Apr 24, 2015 5.076 5.102 5.075 5.081 459,628 +0.02(+0.31%)
Apr 23, 2015 5.045 5.092 5.041 5.066 584,580 +0.03(+0.62%)
Apr 22, 2015 5.040 5.079 5.029 5.034 710,686 -0.01(-0.15%)
Apr 21, 2015 5.061 5.066 5.024 5.042 490,814 -0.01(-0.26%)
Apr 20, 2015 5.050 5.102 5.045 5.055 537,979 +0.02(+0.31%)
Apr 17, 2015 5.071 5.076 5.034 5.040 524,107 -0.07(-1.33%)
Apr 16, 2015 5.071 5.128 5.071 5.107 495,849 +0.01(+0.20%)
Apr 15, 2015 5.040 5.118 5.034 5.097 619,573 +0.07(+1.35%)
Apr 14, 2015 5.019 5.050 5.014 5.029 603,196 +0.02(+0.31%)
Apr 13, 2015 5.050 5.061 5.014 5.014 548,602 -0.04(-0.87%)
Apr 10, 2015 5.042 5.063 5.032 5.058 571,049 +0.02(+0.31%)
Apr 09, 2015 4.996 5.053 4.996 5.042 562,720 +0.03(+0.62%)
Apr 08, 2015 5.042 5.063 5.001 5.011 673,962 -0.04(-0.72%)
Apr 07, 2015 4.980 5.047 4.972 5.047 702,012 +0.03(+0.62%)
Apr 06, 2015 4.918 5.021 4.918 5.016 645,256 +0.10(+2.11%)
Apr 02, 2015 4.913 4.913 4.913 4.913 914,667 -0.01(-0.11%)
Apr 01, 2015 4.928 4.954 4.908 4.918 714,392 -0.03(-0.63%)
Mar 31, 2015 4.908 4.996 4.866 4.949 2,231,918 +0.05(+0.95%)
Mar 30, 2015 4.871 4.933 4.861 4.902 867,635 +0.04(+0.74%)
Mar 27, 2015 4.892 4.892 4.861 4.866 385,342 -0.04(-0.74%)
Mar 26, 2015 4.913 4.933 4.866 4.902 841,449 +0.00(+0.00%)
Mar 25, 2015 4.902 4.939 4.902 4.902 813,986 +0.01(+0.11%)
Mar 24, 2015 4.897 4.918 4.892 4.897 707,884 +0.00(+0.00%)
Mar 23, 2015 4.866 4.908 4.866 4.897 557,359 +0.03(+0.64%)
Mar 20, 2015 4.820 4.887 4.820 4.866 867,205 +0.05(+0.97%)
Mar 19, 2015 4.799 4.856 4.788 4.820 1,159,313 -0.03(-0.64%)
Mar 18, 2015 4.794 4.871 4.763 4.851 1,587,688 +0.04(+0.75%)
Mar 17, 2015 4.788 4.814 4.763 4.814 527,530 +0.02(+0.32%)
Mar 16, 2015 4.825 4.825 4.783 4.799 1,325,137 -0.03(-0.54%)
Mar 13, 2015 4.840 4.856 4.788 4.825 927,385 -0.04(-0.85%)
Mar 12, 2015 4.871 4.902 4.845 4.866 781,373 +0.01(+0.11%)
Mar 11, 2015 4.918 4.918 4.861 4.861 674,475 -0.05(-1.00%)
Mar 10, 2015 4.961 4.966 4.905 4.910 811,942 -0.07(-1.44%)
Mar 09, 2015 5.002 5.038 4.972 4.982 1,152,488 -0.02(-0.41%)
Mar 06, 2015 5.049 5.069 4.992 5.002 784,293 -0.08(-1.52%)
Mar 05, 2015 5.100 5.114 5.069 5.080 758,680 -0.05(-0.90%)
Mar 04, 2015 5.121 5.131 5.085 5.126 941,572 -0.02(-0.30%)
Mar 03, 2015 5.162 5.162 5.141 5.141 1,334,712 -0.03(-0.50%)
Mar 02, 2015 5.177 5.182 5.146 5.167 1,002,876 +0.01(+0.20%)
Feb 27, 2015 5.193 5.193 5.157 5.157 647,837 -0.03(-0.50%)
Feb 26, 2015 5.188 5.203 5.157 5.182 548,424 -0.03(-0.49%)
Feb 25, 2015 5.213 5.232 5.208 5.208 716,523 +0.01(+0.10%)
Feb 24, 2015 5.177 5.203 5.157 5.203 776,050 +0.03(+0.50%)
Feb 23, 2015 5.162 5.177 5.146 5.177 633,627 +0.01(+0.10%)
Feb 20, 2015 5.182 5.182 5.141 5.172 532,328 -0.01(-0.10%)
Feb 19, 2015 5.141 5.193 5.126 5.177 701,982 +0.01(+0.20%)
Feb 18, 2015 5.162 5.203 5.152 5.167 806,301 -0.02(-0.40%)
Feb 17, 2015 5.198 5.229 5.136 5.188 1,095,253 -0.02(-0.30%)
Feb 13, 2015 5.162 5.203 5.203 5.203 1,278,679 +0.07(+1.40%)
Feb 12, 2015 5.095 5.162 5.095 5.131 900,310 +0.06(+1.22%)
Feb 11, 2015 5.085 5.095 5.051 5.069 548,665 -0.03(-0.53%)
Feb 10, 2015 5.142 5.142 5.066 5.096 821,039 -0.02(-0.40%)
Feb 09, 2015 5.117 5.147 5.102 5.117 968,494 +0.00(+0.00%)
Feb 06, 2015 5.132 5.147 5.091 5.117 743,414 -0.02(-0.40%)
Feb 05, 2015 5.096 5.153 5.096 5.137 638,926 +0.06(+1.10%)
Feb 04, 2015 5.096 5.127 5.071 5.081 653,439 -0.03(-0.60%)
Feb 03, 2015 5.020 5.117 5.020 5.112 1,248,083 +0.11(+2.14%)
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.