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 )

8.990 -0.100 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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, 2014 5.397 5.397 5.308 5.342 731,737 +0.03(+0.56%)
Oct 30, 2014 5.318 5.352 5.278 5.313 351,054 -0.02(-0.37%)
Oct 29, 2014 5.327 5.342 5.293 5.332 313,447 +0.00(+0.09%)
Oct 28, 2014 5.293 5.327 5.263 5.327 434,077 +0.05(+1.03%)
Oct 27, 2014 5.278 5.298 5.298 5.273 316,809 -0.02(-0.47%)
Oct 24, 2014 5.293 5.313 5.253 5.298 297,319 -0.01(-0.28%)
Oct 23, 2014 5.298 5.332 5.279 5.313 269,059 +0.06(+1.23%)
Oct 22, 2014 5.308 5.318 5.223 5.248 444,368 -0.04(-0.84%)
Oct 21, 2014 5.243 5.298 5.238 5.293 694,136 +0.10(+1.91%)
Oct 20, 2014 5.149 5.213 5.149 5.194 386,244 +0.02(+0.48%)
Oct 17, 2014 5.218 5.327 5.169 5.169 755,029 +0.00(+0.00%)
Oct 16, 2014 5.000 5.199 5.000 5.169 766,943 +0.11(+2.15%)
Oct 15, 2014 5.000 5.078 4.995 5.060 813,220 -0.03(-0.68%)
Oct 14, 2014 5.174 5.204 5.075 5.095 636,743 -0.07(-1.34%)
Oct 13, 2014 5.238 5.288 5.159 5.164 522,905 -0.09(-1.79%)
Oct 10, 2014 5.337 5.337 5.248 5.258 784,072 -0.08(-1.57%)
Oct 09, 2014 5.390 5.395 5.303 5.342 562,572 -0.08(-1.43%)
Oct 08, 2014 5.351 5.419 5.322 5.419 402,325 +0.05(+0.99%)
Oct 07, 2014 5.361 5.405 5.356 5.366 489,448 -0.02(-0.36%)
Oct 06, 2014 5.366 5.405 5.356 5.385 409,706 +0.01(+0.18%)
Oct 03, 2014 5.337 5.376 5.317 5.376 783,043 +0.07(+1.37%)
Oct 02, 2014 5.400 5.410 5.275 5.303 1,097,442 -0.09(-1.71%)
Oct 01, 2014 5.424 5.444 5.371 5.395 542,008 -0.05(-0.98%)
Sep 30, 2014 5.502 5.507 5.444 5.448 644,812 -0.04(-0.79%)
Sep 29, 2014 5.492 5.502 5.463 5.492 245,877 -0.02(-0.44%)
Sep 26, 2014 5.536 5.536 5.497 5.516 243,235 -0.01(-0.26%)
Sep 25, 2014 5.579 5.579 5.521 5.531 306,638 -0.06(-1.13%)
Sep 24, 2014 5.594 5.599 5.541 5.594 357,155 +0.00(+0.09%)
Sep 23, 2014 5.594 5.594 5.575 5.589 304,134 -0.02(-0.35%)
Sep 22, 2014 5.662 5.662 5.584 5.609 377,086 -0.06(-1.03%)
Sep 19, 2014 5.710 5.710 5.652 5.667 323,739 -0.02(-0.34%)
Sep 18, 2014 5.696 5.707 5.667 5.686 229,013 -0.01(-0.17%)
Sep 17, 2014 5.730 5.730 5.686 5.696 177,370 -0.02(-0.34%)
Sep 16, 2014 5.662 5.715 5.657 5.715 137,415 +0.05(+0.86%)
Sep 15, 2014 5.667 5.686 5.594 5.667 268,834 -0.02(-0.34%)
Sep 12, 2014 5.730 5.735 5.681 5.686 188,055 -0.07(-1.18%)
Sep 11, 2014 5.754 5.754 5.735 5.754 290,194 -0.00(-0.02%)
Sep 10, 2014 5.794 5.794 5.736 5.755 697,726 -0.03(-0.58%)
Sep 09, 2014 5.804 5.804 5.780 5.789 401,357 -0.03(-0.50%)
Sep 08, 2014 5.837 5.837 5.780 5.818 393,295 -0.04(-0.74%)
Sep 05, 2014 5.808 5.862 5.799 5.862 359,416 +0.04(+0.66%)
Sep 04, 2014 5.871 5.876 5.818 5.823 388,057 -0.04(-0.74%)
Sep 03, 2014 5.881 5.890 5.852 5.866 253,201 -0.00(-0.08%)
Sep 02, 2014 5.895 5.895 5.852 5.871 327,036 -0.02(-0.41%)
Aug 29, 2014 5.895 5.895 5.895 5.895 205,588 -0.00(-0.08%)
Aug 28, 2014 5.895 5.900 5.871 5.900 329,932 -0.01(-0.16%)
Aug 27, 2014 5.919 5.919 5.881 5.910 260,609 +0.00(+0.00%)
Aug 26, 2014 5.881 5.910 5.871 5.910 500,562 +0.04(+0.66%)
Aug 25, 2014 5.895 5.895 5.862 5.871 244,434 -0.00(-0.08%)
Aug 22, 2014 5.895 5.895 5.857 5.876 170,725 -0.01(-0.25%)
Aug 21, 2014 5.895 5.919 5.876 5.890 214,332 +0.00(+0.08%)
Aug 20, 2014 5.886 5.902 5.882 5.886 207,837 -0.02(-0.33%)
Aug 19, 2014 5.871 5.905 5.866 5.905 313,523 +0.02(+0.41%)
Aug 18, 2014 5.881 5.881 5.854 5.881 170,410 +0.03(+0.58%)
Aug 15, 2014 5.881 5.881 5.837 5.847 138,810 -0.01(-0.16%)
Aug 14, 2014 5.833 5.857 5.818 5.857 373,720 +0.02(+0.41%)
Aug 13, 2014 5.823 5.842 5.808 5.833 363,013 +0.01(+0.25%)
Aug 12, 2014 5.828 5.828 5.804 5.818 255,477 -0.00(-0.08%)
Aug 11, 2014 5.799 5.828 5.799 5.823 379,168 +0.04(+0.67%)
Aug 08, 2014 5.746 5.783 5.722 5.784 316,778 +0.03(+0.59%)
Aug 07, 2014 5.794 5.808 5.717 5.751 308,807 -0.03(-0.50%)
Aug 06, 2014 5.751 5.799 5.751 5.780 385,256 +0.01(+0.25%)
Aug 05, 2014 5.765 5.770 5.727 5.765 360,590 -0.04(-0.66%)
Aug 04, 2014 5.751 5.809 5.751 5.804 369,803 +0.03(+0.50%)
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.