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 29, 2016 4.447 4.476 4.390 4.424 1,107,548 +0.02(+0.39%)
Apr 28, 2016 4.395 4.464 4.378 4.407 752,498 +0.01(+0.26%)
Apr 27, 2016 4.367 4.418 4.342 4.395 500,261 +0.04(+0.92%)
Apr 26, 2016 4.281 4.367 4.281 4.355 739,793 +0.09(+2.16%)
Apr 25, 2016 4.321 4.321 4.252 4.263 597,439 -0.07(-1.72%)
Apr 22, 2016 4.298 4.355 4.298 4.338 603,459 +0.03(+0.80%)
Apr 21, 2016 4.349 4.361 4.258 4.304 759,195 -0.05(-1.06%)
Apr 20, 2016 4.321 4.395 4.321 4.349 830,358 +0.02(+0.40%)
Apr 19, 2016 4.252 4.338 4.252 4.332 841,421 +0.09(+2.17%)
Apr 18, 2016 4.131 4.240 4.125 4.240 462,452 +0.06(+1.51%)
Apr 15, 2016 4.177 4.229 4.137 4.177 541,947 -0.05(-1.09%)
Apr 14, 2016 4.252 4.252 4.212 4.223 424,846 -0.02(-0.41%)
Apr 13, 2016 4.189 4.252 4.183 4.240 794,002 +0.03(+0.75%)
Apr 12, 2016 4.118 4.231 4.118 4.209 766,797 +0.10(+2.36%)
Apr 11, 2016 4.078 4.140 4.072 4.112 615,543 +0.07(+1.69%)
Apr 08, 2016 4.055 4.100 4.043 4.043 356,041 +0.05(+1.14%)
Apr 07, 2016 4.049 4.066 3.998 3.998 557,106 -0.04(-0.99%)
Apr 06, 2016 4.020 4.078 3.992 4.038 406,245 +0.05(+1.29%)
Apr 05, 2016 4.015 4.018 3.969 3.986 726,184 -0.05(-1.13%)
Apr 04, 2016 4.095 4.095 4.032 4.032 424,330 -0.05(-1.26%)
Apr 01, 2016 4.083 4.089 4.060 4.083 497,409 -0.03(-0.83%)
Mar 31, 2016 4.146 4.169 4.083 4.118 985,132 -0.01(-0.28%)
Mar 30, 2016 4.112 4.163 4.100 4.129 467,304 +0.03(+0.70%)
Mar 29, 2016 4.060 4.106 4.032 4.100 616,035 +0.03(+0.70%)
Mar 28, 2016 4.078 4.083 4.060 4.072 383,949 +0.00(+0.00%)
Mar 24, 2016 4.078 4.072 4.072 4.072 587,822 -0.05(-1.25%)
Mar 23, 2016 4.180 4.201 4.123 4.123 323,722 -0.11(-2.56%)
Mar 22, 2016 4.198 4.243 4.180 4.232 489,281 +0.00(+0.00%)
Mar 21, 2016 4.260 4.269 4.192 4.232 527,870 -0.01(-0.27%)
Mar 18, 2016 4.243 4.272 4.198 4.243 820,668 +0.02(+0.41%)
Mar 17, 2016 4.198 4.260 4.118 4.226 1,054,475 +0.05(+1.23%)
Mar 16, 2016 4.083 4.175 4.049 4.175 558,750 +0.11(+2.81%)
Mar 15, 2016 4.055 4.069 4.009 4.060 665,948 -0.02(-0.56%)
Mar 14, 2016 4.083 4.112 4.060 4.083 792,617 -0.01(-0.28%)
Mar 11, 2016 4.089 4.140 4.078 4.095 705,009 +0.07(+1.62%)
Mar 10, 2016 4.069 4.069 3.997 4.029 591,579 -0.02(-0.42%)
Mar 09, 2016 4.024 4.063 3.990 4.046 655,566 +0.07(+1.71%)
Mar 08, 2016 4.086 4.086 3.955 3.978 1,262,349 -0.11(-2.77%)
Mar 07, 2016 4.024 4.114 4.024 4.092 1,203,844 +0.07(+1.84%)
Mar 04, 2016 3.973 4.007 3.944 4.018 1,130,325 +0.06(+1.43%)
Mar 03, 2016 3.938 4.001 3.921 3.961 1,391,749 +0.02(+0.58%)
Mar 02, 2016 3.819 3.938 3.785 3.938 1,591,886 +0.05(+1.17%)
Mar 01, 2016 3.853 3.916 3.828 3.893 801,430 +0.07(+1.93%)
Feb 29, 2016 3.853 3.882 3.797 3.819 852,533 -0.01(-0.15%)
Feb 26, 2016 3.831 3.842 3.791 3.825 814,757 +0.04(+1.05%)
Feb 25, 2016 3.740 3.791 3.711 3.785 668,505 +0.03(+0.76%)
Feb 24, 2016 3.711 3.757 3.672 3.757 756,487 +0.01(+0.30%)
Feb 23, 2016 3.842 3.842 3.728 3.746 613,540 -0.10(-2.51%)
Feb 22, 2016 3.836 3.848 3.797 3.842 1,064,202 +0.09(+2.42%)
Feb 19, 2016 3.751 3.751 3.672 3.751 666,278 -0.01(-0.30%)
Feb 18, 2016 3.831 3.848 3.734 3.763 678,962 +0.01(+0.15%)
Feb 17, 2016 3.666 3.768 3.666 3.757 482,596 +0.11(+3.12%)
Feb 16, 2016 3.672 3.672 3.592 3.643 539,516 +0.03(+0.79%)
Feb 12, 2016 3.570 3.615 3.615 3.615 1,007,219 +0.11(+3.07%)
Feb 11, 2016 3.496 3.536 3.456 3.507 481,484 -0.06(-1.82%)
Feb 10, 2016 3.527 3.600 3.505 3.572 1,488,740 +0.04(+1.11%)
Feb 09, 2016 3.561 3.589 3.502 3.533 865,890 -0.08(-2.33%)
Feb 08, 2016 3.589 3.617 3.533 3.617 747,901 -0.04(-1.08%)
Feb 05, 2016 3.668 3.718 3.640 3.656 471,945 -0.04(-1.21%)
Feb 04, 2016 3.617 3.701 3.611 3.701 1,009,013 +0.12(+3.29%)
Feb 03, 2016 3.494 3.589 3.449 3.583 715,999 +0.11(+3.24%)
Feb 02, 2016 3.426 3.505 3.404 3.471 901,538 -0.13(-3.74%)
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.