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 )

9.495 +0.045 (+0.48%)
Streaming Delayed Price Updated: 3:31 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 (%)
Oct 31, 2013 5.337 5.355 5.328 5.332 260,996 -0.02(-0.43%)
Oct 30, 2013 5.378 5.392 5.323 5.355 488,731 -0.03(-0.51%)
Oct 29, 2013 5.387 5.405 5.374 5.383 437,380 -0.02(-0.34%)
Oct 28, 2013 5.378 5.401 5.360 5.401 446,750 +0.03(+0.51%)
Oct 25, 2013 5.369 5.383 5.364 5.374 222,547 -0.01(-0.17%)
Oct 24, 2013 5.346 5.383 5.346 5.383 285,253 +0.03(+0.51%)
Oct 23, 2013 5.369 5.374 5.332 5.355 253,849 -0.03(-0.51%)
Oct 22, 2013 5.337 5.387 5.337 5.383 333,662 +0.05(+0.86%)
Oct 21, 2013 5.355 5.355 5.319 5.337 357,486 +0.00(+0.09%)
Oct 18, 2013 5.337 5.356 5.319 5.332 294,605 +0.02(+0.34%)
Oct 17, 2013 5.278 5.328 5.275 5.314 299,021 +0.03(+0.52%)
Oct 16, 2013 5.250 5.300 5.250 5.287 400,560 +0.05(+0.87%)
Oct 15, 2013 5.255 5.273 5.232 5.241 447,504 -0.04(-0.78%)
Oct 14, 2013 5.237 5.296 5.232 5.282 314,369 +0.03(+0.52%)
Oct 11, 2013 5.205 5.259 5.200 5.255 300,342 +0.02(+0.44%)
Oct 10, 2013 5.191 5.237 5.191 5.232 321,104 +0.07(+1.33%)
Oct 09, 2013 5.164 5.177 5.154 5.164 232,570 -0.01(-0.26%)
Oct 08, 2013 5.264 5.278 5.136 5.177 504,118 -0.10(-1.90%)
Oct 07, 2013 5.232 5.287 5.232 5.278 296,960 +0.00(+0.00%)
Oct 04, 2013 5.209 5.314 5.209 5.278 387,963 +0.00(+0.00%)
Oct 03, 2013 5.273 5.291 5.269 5.278 352,451 -0.02(-0.43%)
Oct 02, 2013 5.246 5.315 5.214 5.300 526,400 -0.01(-0.23%)
Oct 01, 2013 5.259 5.314 5.259 5.313 332,111 +0.00(+0.05%)
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%)
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.