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 (%)
Mar 31, 2016 4.123 4.146 4.060 4.095 990,671 -0.01(-0.28%)
Mar 30, 2016 4.089 4.140 4.077 4.106 469,931 +0.03(+0.70%)
Mar 29, 2016 4.038 4.083 4.009 4.077 619,499 +0.03(+0.70%)
Mar 28, 2016 4.055 4.060 4.038 4.049 386,108 +0.00(+0.00%)
Mar 24, 2016 4.055 4.049 4.049 4.049 591,127 -0.05(-1.25%)
Mar 23, 2016 4.157 4.178 4.100 4.100 325,542 -0.11(-2.56%)
Mar 22, 2016 4.174 4.219 4.157 4.208 492,032 +0.00(+0.00%)
Mar 21, 2016 4.237 4.245 4.168 4.208 530,838 -0.01(-0.27%)
Mar 18, 2016 4.219 4.248 4.174 4.219 825,282 +0.02(+0.41%)
Mar 17, 2016 4.174 4.237 4.095 4.202 1,060,404 +0.05(+1.23%)
Mar 16, 2016 4.060 4.151 4.026 4.151 561,891 +0.11(+2.81%)
Mar 15, 2016 4.032 4.046 3.987 4.038 669,693 -0.02(-0.56%)
Mar 14, 2016 4.060 4.089 4.038 4.060 797,073 -0.01(-0.28%)
Mar 11, 2016 4.066 4.117 4.055 4.072 708,973 +0.07(+1.62%)
Mar 10, 2016 4.046 4.046 3.974 4.007 594,905 -0.02(-0.42%)
Mar 09, 2016 4.001 4.041 3.967 4.024 659,252 +0.07(+1.71%)
Mar 08, 2016 4.063 4.063 3.933 3.956 1,269,446 -0.11(-2.77%)
Mar 07, 2016 4.001 4.091 4.001 4.069 1,210,612 +0.07(+1.84%)
Mar 04, 2016 3.950 3.984 3.922 3.995 1,136,680 +0.06(+1.43%)
Mar 03, 2016 3.916 3.979 3.900 3.939 1,399,574 +0.02(+0.58%)
Mar 02, 2016 3.798 3.916 3.764 3.916 1,600,836 +0.05(+1.17%)
Mar 01, 2016 3.832 3.894 3.806 3.871 805,936 +0.07(+1.93%)
Feb 29, 2016 3.832 3.860 3.775 3.798 857,326 -0.01(-0.15%)
Feb 26, 2016 3.809 3.821 3.770 3.804 819,337 +0.04(+1.05%)
Feb 25, 2016 3.719 3.770 3.691 3.764 672,264 +0.03(+0.76%)
Feb 24, 2016 3.691 3.736 3.651 3.736 760,741 +0.01(+0.30%)
Feb 23, 2016 3.821 3.821 3.708 3.725 616,990 -0.10(-2.51%)
Feb 22, 2016 3.815 3.826 3.775 3.821 1,070,185 +0.09(+2.42%)
Feb 19, 2016 3.730 3.730 3.651 3.730 670,024 -0.01(-0.30%)
Feb 18, 2016 3.809 3.826 3.713 3.742 682,779 +0.01(+0.15%)
Feb 17, 2016 3.646 3.747 3.646 3.736 485,309 +0.11(+3.12%)
Feb 16, 2016 3.651 3.651 3.572 3.623 542,549 +0.03(+0.79%)
Feb 12, 2016 3.550 3.595 3.595 3.595 1,012,882 +0.11(+3.07%)
Feb 11, 2016 3.476 3.516 3.437 3.488 484,191 -0.06(-1.82%)
Feb 10, 2016 3.507 3.580 3.485 3.552 1,497,111 +0.04(+1.11%)
Feb 09, 2016 3.541 3.569 3.483 3.513 870,759 -0.08(-2.33%)
Feb 08, 2016 3.569 3.597 3.513 3.597 752,106 -0.04(-1.08%)
Feb 05, 2016 3.647 3.697 3.619 3.636 474,598 -0.04(-1.21%)
Feb 04, 2016 3.597 3.681 3.591 3.681 1,014,686 +0.12(+3.29%)
Feb 03, 2016 3.474 3.569 3.429 3.563 720,024 +0.11(+3.24%)
Feb 02, 2016 3.407 3.485 3.385 3.452 906,607 -0.13(-3.74%)
Feb 01, 2016 3.552 3.597 3.526 3.586 866,111 -0.01(-0.16%)
Jan 29, 2016 3.519 3.597 3.496 3.591 995,607 +0.09(+2.72%)
Jan 28, 2016 3.474 3.513 3.441 3.496 1,274,567 +0.07(+2.12%)
Jan 27, 2016 3.440 3.496 3.410 3.424 484,460 -0.03(-0.97%)
Jan 26, 2016 3.368 3.480 3.362 3.457 1,110,141 +0.13(+3.86%)
Jan 25, 2016 3.368 3.401 3.323 3.329 1,017,386 -0.08(-2.30%)
Jan 22, 2016 3.385 3.418 3.351 3.407 1,311,144 +0.11(+3.21%)
Jan 21, 2016 3.189 3.318 3.167 3.301 1,411,391 +0.09(+2.78%)
Jan 20, 2016 3.239 3.256 3.111 3.211 1,045,623 -0.09(-2.87%)
Jan 19, 2016 3.368 3.385 3.290 3.306 917,696 -0.05(-1.50%)
Jan 15, 2016 3.346 3.357 3.357 3.357 1,208,017 -0.10(-2.91%)
Jan 14, 2016 3.396 3.485 3.357 3.457 1,463,706 +0.07(+2.15%)
Jan 13, 2016 3.452 3.507 3.357 3.385 1,032,376 -0.05(-1.54%)
Jan 12, 2016 3.504 3.520 3.377 3.437 1,891,678 -0.02(-0.64%)
Jan 11, 2016 3.598 3.614 3.415 3.460 1,850,986 -0.15(-4.13%)
Jan 08, 2016 3.653 3.669 3.587 3.609 912,936 -0.03(-0.91%)
Jan 07, 2016 3.697 3.725 3.620 3.642 1,102,129 -0.12(-3.09%)
Jan 06, 2016 3.819 3.835 3.730 3.758 1,136,151 -0.15(-3.82%)
Jan 05, 2016 3.929 3.951 3.885 3.907 613,927 -0.01(-0.14%)
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.