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 (%)
Dec 31, 2015 3.935 3.952 3.952 3.952 1,772,274 +0.02(+0.57%)
Dec 30, 2015 3.924 3.935 3.919 3.930 815,908 -0.01(-0.28%)
Dec 29, 2015 3.913 3.951 3.913 3.941 1,303,545 +0.04(+1.00%)
Dec 28, 2015 3.896 3.924 3.863 3.902 1,700,014 -0.03(-0.71%)
Dec 24, 2015 3.880 3.930 3.930 3.930 655,585 +0.05(+1.29%)
Dec 23, 2015 3.802 3.902 3.802 3.880 1,692,346 +0.11(+2.95%)
Dec 22, 2015 3.702 3.780 3.702 3.769 2,567,360 +0.07(+1.95%)
Dec 21, 2015 3.674 3.730 3.674 3.696 2,046,035 +0.02(+0.45%)
Dec 18, 2015 3.691 3.730 3.663 3.680 1,482,780 -0.01(-0.15%)
Dec 17, 2015 3.752 3.774 3.680 3.685 1,469,320 -0.08(-2.07%)
Dec 16, 2015 3.702 3.785 3.685 3.763 1,498,735 +0.06(+1.58%)
Dec 15, 2015 3.655 3.726 3.650 3.704 1,342,807 +0.07(+1.82%)
Dec 14, 2015 3.682 3.699 3.627 3.638 1,815,494 -0.07(-1.93%)
Dec 11, 2015 3.732 3.754 3.704 3.710 1,032,326 -0.07(-1.89%)
Dec 10, 2015 3.737 3.803 3.737 3.781 750,348 +0.02(+0.59%)
Dec 09, 2015 3.776 3.831 3.743 3.759 1,096,423 +0.03(+0.74%)
Dec 08, 2015 3.704 3.748 3.671 3.732 1,286,723 -0.02(-0.59%)
Dec 07, 2015 3.870 3.903 3.726 3.754 2,589,329 -0.15(-3.81%)
Dec 04, 2015 3.908 3.925 3.883 3.903 1,158,409 -0.02(-0.42%)
Dec 03, 2015 3.936 3.941 3.897 3.919 814,260 +0.01(+0.28%)
Dec 02, 2015 3.919 3.941 3.892 3.908 1,381,535 -0.03(-0.70%)
Dec 01, 2015 3.919 3.952 3.919 3.936 1,058,890 +0.01(+0.28%)
Nov 30, 2015 3.958 3.958 3.914 3.925 916,213 +0.01(+0.14%)
Nov 27, 2015 3.936 3.951 3.908 3.919 468,101 -0.02(-0.56%)
Nov 25, 2015 3.908 3.941 3.941 3.941 991,407 +0.01(+0.28%)
Nov 24, 2015 3.919 3.947 3.892 3.930 836,617 +0.03(+0.71%)
Nov 23, 2015 3.881 3.919 3.881 3.903 803,913 +0.00(+0.00%)
Nov 20, 2015 3.925 3.952 3.903 3.903 598,721 -0.04(-0.98%)
Nov 19, 2015 3.958 3.963 3.930 3.941 722,159 +0.00(+0.00%)
Nov 18, 2015 3.881 3.947 3.881 3.941 869,622 +0.07(+1.70%)
Nov 17, 2015 3.908 3.936 3.864 3.875 1,421,665 -0.08(-1.95%)
Nov 16, 2015 3.881 3.958 3.881 3.952 463,935 +0.06(+1.56%)
Nov 13, 2015 3.886 3.941 3.864 3.892 498,697 -0.01(-0.14%)
Nov 12, 2015 3.963 3.963 3.897 3.897 848,182 -0.11(-2.81%)
Nov 11, 2015 4.042 4.056 3.988 4.010 673,891 -0.04(-0.94%)
Nov 10, 2015 4.070 4.086 4.031 4.048 536,705 -0.04(-0.93%)
Nov 09, 2015 4.113 4.157 4.070 4.086 783,693 -0.06(-1.45%)
Nov 06, 2015 4.151 4.195 4.130 4.146 547,158 -0.07(-1.68%)
Nov 05, 2015 4.250 4.271 4.211 4.217 522,363 -0.05(-1.15%)
Nov 04, 2015 4.321 4.326 4.255 4.266 569,525 -0.04(-1.01%)
Nov 03, 2015 4.211 4.321 4.211 4.310 881,353 +0.09(+2.07%)
Nov 02, 2015 4.141 4.228 4.141 4.222 470,120 +0.07(+1.57%)
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%)
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.