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 )

9.380 -0.010 (-0.11%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 17, 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, 2013 5.620 5.620 5.567 5.611 438,981 +0.01(+0.16%)
Apr 29, 2013 5.589 5.633 5.580 5.602 521,081 +0.04(+0.72%)
Apr 26, 2013 5.580 5.584 5.544 5.562 378,059 -0.01(-0.24%)
Apr 25, 2013 5.571 5.607 5.553 5.575 520,658 +0.03(+0.48%)
Apr 24, 2013 5.522 5.571 5.514 5.549 357,243 +0.05(+0.97%)
Apr 23, 2013 5.460 5.495 5.442 5.495 455,600 +0.07(+1.23%)
Apr 22, 2013 5.433 5.451 5.380 5.428 320,950 +0.03(+0.58%)
Apr 19, 2013 5.415 5.424 5.357 5.397 402,378 +0.00(+0.08%)
Apr 18, 2013 5.402 5.420 5.357 5.393 352,538 +0.00(+0.08%)
Apr 17, 2013 5.469 5.469 5.371 5.388 591,836 -0.11(-2.02%)
Apr 16, 2013 5.518 5.540 5.469 5.500 712,640 +0.03(+0.54%)
Apr 15, 2013 5.602 5.642 5.460 5.470 951,064 -0.21(-3.65%)
Apr 12, 2013 5.731 5.731 5.656 5.678 512,321 -0.06(-1.01%)
Apr 11, 2013 5.749 5.758 5.722 5.736 306,316 +0.00(+0.08%)
Apr 10, 2013 5.714 5.736 5.691 5.731 320,591 +0.04(+0.70%)
Apr 09, 2013 5.740 5.749 5.684 5.691 423,520 -0.02(-0.39%)
Apr 08, 2013 5.722 5.722 5.687 5.714 224,584 +0.00(+0.08%)
Apr 05, 2013 5.589 5.718 5.589 5.709 452,593 +0.07(+1.26%)
Apr 04, 2013 5.602 5.651 5.602 5.638 402,412 +0.03(+0.48%)
Apr 03, 2013 5.705 5.705 5.584 5.611 471,409 -0.08(-1.33%)
Apr 02, 2013 5.771 5.785 5.660 5.687 630,480 -0.08(-1.39%)
Apr 01, 2013 5.776 5.811 5.731 5.767 573,694 +0.04(+0.62%)
Mar 28, 2013 5.718 5.878 5.709 5.731 982,475 +0.01(+0.23%)
Mar 27, 2013 5.736 5.736 5.691 5.718 382,768 -0.02(-0.31%)
Mar 26, 2013 5.700 5.736 5.682 5.736 375,005 +0.07(+1.26%)
Mar 25, 2013 5.722 5.749 5.660 5.665 415,645 -0.04(-0.63%)
Mar 22, 2013 5.700 5.700 5.665 5.700 328,026 +0.02(+0.31%)
Mar 21, 2013 5.700 5.714 5.665 5.682 619,160 -0.04(-0.62%)
Mar 20, 2013 5.798 5.798 5.696 5.718 371,266 -0.04(-0.77%)
Mar 19, 2013 5.816 5.816 5.721 5.762 414,893 -0.03(-0.46%)
Mar 18, 2013 5.776 5.807 5.769 5.789 311,577 -0.04(-0.69%)
Mar 15, 2013 5.860 5.860 5.820 5.829 256,271 -0.03(-0.46%)
Mar 14, 2013 5.878 5.878 5.838 5.856 312,403 +0.00(+0.08%)
Mar 13, 2013 5.918 5.932 5.829 5.852 333,062 -0.11(-1.79%)
Mar 12, 2013 5.958 5.994 5.945 5.958 355,552 +0.01(+0.22%)
Mar 11, 2013 5.918 5.945 5.878 5.945 546,031 +0.03(+0.53%)
Mar 08, 2013 5.936 5.936 5.874 5.914 518,307 +0.01(+0.23%)
Mar 07, 2013 5.856 5.901 5.856 5.901 390,665 +0.06(+1.07%)
Mar 06, 2013 5.852 5.852 5.794 5.838 676,623 +0.00(+0.08%)
Mar 05, 2013 5.869 5.869 5.811 5.834 541,477 +0.00(+0.00%)
Mar 04, 2013 5.834 5.852 5.789 5.834 354,766 -0.02(-0.30%)
Mar 01, 2013 5.869 5.892 5.835 5.852 406,245 -0.04(-0.76%)
Feb 28, 2013 5.874 5.909 5.874 5.896 287,074 +0.00(+0.08%)
Feb 27, 2013 5.834 5.900 5.834 5.892 352,394 +0.05(+0.92%)
Feb 26, 2013 5.829 5.838 5.780 5.838 411,574 -0.07(-1.21%)
Feb 22, 2013 5.941 5.950 5.887 5.909 249,355 -0.01(-0.15%)
Feb 21, 2013 5.954 5.985 5.887 5.918 527,058 -0.08(-1.41%)
Feb 20, 2013 6.048 6.123 5.987 6.003 859,351 -0.05(-0.81%)
Feb 19, 2013 6.074 6.114 6.025 6.052 334,316 -0.00(-0.07%)
Feb 15, 2013 6.150 6.150 6.034 6.056 568,682 -0.06(-0.95%)
Feb 14, 2013 6.137 6.137 6.101 6.114 451,435 -0.00(-0.07%)
Feb 13, 2013 6.168 6.172 6.101 6.119 370,424 -0.03(-0.51%)
Feb 12, 2013 6.168 6.168 6.141 6.150 274,988 -0.01(-0.14%)
Feb 11, 2013 6.154 6.163 6.137 6.159 297,605 +0.00(+0.00%)
Feb 08, 2013 6.172 6.181 6.145 6.159 262,694 +0.00(+0.07%)
Feb 07, 2013 6.154 6.163 6.070 6.154 518,449 +0.03(+0.51%)
Feb 06, 2013 6.163 6.168 6.105 6.123 388,999 +0.04(+0.66%)
Feb 04, 2013 6.337 6.337 6.070 6.083 321,898 -0.06(-1.01%)
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.