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 )

9.340 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2015 4.179 4.179 4.124 4.157 590,437 +0.02(+0.40%)
Oct 29, 2015 4.168 4.201 4.135 4.141 725,863 -0.06(-1.43%)
Oct 28, 2015 4.179 4.255 4.163 4.201 903,397 +0.04(+1.05%)
Oct 27, 2015 4.162 4.184 4.136 4.157 928,501 -0.05(-1.17%)
Oct 26, 2015 4.266 4.266 4.201 4.206 934,942 -0.08(-1.78%)
Oct 23, 2015 4.282 4.306 4.255 4.282 533,926 +0.00(+0.00%)
Oct 22, 2015 4.244 4.299 4.244 4.282 683,417 +0.05(+1.29%)
Oct 21, 2015 4.244 4.277 4.222 4.228 1,041,002 -0.02(-0.51%)
Oct 20, 2015 4.217 4.282 4.217 4.250 656,546 +0.01(+0.26%)
Oct 19, 2015 4.261 4.277 4.228 4.239 612,903 -0.07(-1.65%)
Oct 16, 2015 4.326 4.331 4.288 4.310 697,241 -0.01(-0.13%)
Oct 15, 2015 4.299 4.331 4.277 4.315 1,033,123 +0.01(+0.13%)
Oct 14, 2015 4.277 4.337 4.255 4.310 747,235 +0.03(+0.64%)
Oct 13, 2015 4.239 4.293 4.239 4.282 837,264 -0.01(-0.18%)
Oct 12, 2015 4.307 4.317 4.272 4.290 758,907 -0.01(-0.13%)
Oct 09, 2015 4.312 4.334 4.279 4.296 717,309 +0.01(+0.25%)
Oct 08, 2015 4.187 4.307 4.187 4.285 454,309 +0.08(+1.93%)
Oct 07, 2015 4.182 4.250 4.160 4.204 915,082 +0.04(+0.91%)
Oct 06, 2015 4.031 4.166 4.025 4.166 1,041,695 +0.14(+3.49%)
Oct 05, 2015 3.955 4.025 3.928 4.025 774,692 +0.12(+3.19%)
Oct 02, 2015 3.798 3.901 3.765 3.901 740,848 +0.08(+1.98%)
Oct 01, 2015 3.814 3.841 3.771 3.825 914,230 -0.02(-0.42%)
Sep 30, 2015 3.765 3.841 3.728 3.841 1,218,935 +0.14(+3.65%)
Sep 29, 2015 3.733 3.749 3.679 3.706 712,278 -0.03(-0.72%)
Sep 28, 2015 3.890 3.890 3.701 3.733 1,124,957 -0.18(-4.56%)
Sep 25, 2015 3.928 3.933 3.874 3.912 454,718 +0.01(+0.14%)
Sep 24, 2015 3.933 3.933 3.855 3.906 959,321 -0.08(-1.90%)
Sep 23, 2015 4.047 4.047 3.966 3.982 504,293 -0.05(-1.34%)
Sep 22, 2015 3.987 4.036 3.982 4.036 457,226 -0.03(-0.67%)
Sep 21, 2015 4.112 4.112 4.036 4.063 518,115 -0.06(-1.57%)
Sep 18, 2015 4.058 4.128 3.966 4.128 490,994 +0.01(+0.13%)
Sep 17, 2015 4.090 4.150 4.068 4.123 469,695 +0.03(+0.79%)
Sep 16, 2015 4.025 4.101 4.014 4.090 947,220 +0.08(+1.89%)
Sep 15, 2015 4.004 4.031 3.998 4.014 420,484 -0.01(-0.13%)
Sep 14, 2015 4.047 4.058 4.004 4.020 483,132 -0.03(-0.67%)
Sep 11, 2015 4.085 4.085 4.041 4.047 342,026 -0.06(-1.51%)
Sep 10, 2015 4.050 4.119 4.050 4.109 449,079 +0.06(+1.46%)
Sep 09, 2015 4.130 4.173 4.035 4.050 503,454 -0.04(-0.92%)
Sep 08, 2015 4.119 4.119 4.052 4.087 590,401 +0.02(+0.53%)
Sep 04, 2015 4.023 4.066 4.066 4.066 658,846 +0.01(+0.13%)
Sep 03, 2015 4.055 4.130 4.055 4.060 543,247 +0.01(+0.26%)
Sep 02, 2015 4.162 4.168 4.023 4.050 1,315,440 -0.08(-1.95%)
Sep 01, 2015 4.114 4.216 4.103 4.130 794,636 -0.12(-2.78%)
Aug 31, 2015 4.232 4.259 4.168 4.248 1,105,081 -0.01(-0.25%)
Aug 28, 2015 4.136 4.259 4.114 4.259 911,094 +0.07(+1.66%)
Aug 27, 2015 4.044 4.189 4.039 4.189 1,206,678 +0.20(+4.97%)
Aug 26, 2015 4.028 4.091 3.894 3.991 1,146,810 +0.04(+0.95%)
Aug 25, 2015 4.077 4.082 3.942 3.953 1,548,249 +0.00(+0.00%)
Aug 24, 2015 4.098 4.109 3.926 3.953 1,917,658 -0.25(-6.00%)
Aug 21, 2015 4.280 4.286 4.200 4.205 1,750,448 -0.09(-2.12%)
Aug 20, 2015 4.318 4.329 4.280 4.296 753,487 -0.05(-1.11%)
Aug 19, 2015 4.377 4.388 4.323 4.345 834,038 -0.07(-1.58%)
Aug 18, 2015 4.425 4.441 4.393 4.415 771,647 -0.05(-1.08%)
Aug 17, 2015 4.447 4.490 4.431 4.463 674,016 +0.00(+0.00%)
Aug 14, 2015 4.431 4.468 4.431 4.463 593,120 +0.01(+0.12%)
Aug 13, 2015 4.506 4.506 4.420 4.457 979,195 -0.06(-1.42%)
Aug 12, 2015 4.366 4.538 4.366 4.522 1,770,064 +0.07(+1.63%)
Aug 11, 2015 4.401 4.449 4.359 4.449 1,116,120 +0.01(+0.24%)
Aug 10, 2015 4.337 4.438 4.321 4.438 1,688,834 +0.14(+3.35%)
Aug 07, 2015 4.332 4.359 4.295 4.295 583,889 -0.05(-1.22%)
Aug 06, 2015 4.289 4.348 4.289 4.348 801,343 +0.02(+0.37%)
Aug 05, 2015 4.375 4.417 4.300 4.332 895,437 -0.02(-0.49%)
Aug 04, 2015 4.343 4.385 4.332 4.353 690,005 +0.02(+0.37%)
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.