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 )

9.018 -0.072 (-0.79%)
Streaming Delayed Price Updated: 10:18 AM 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 (%)
Jun 30, 2015 4.864 4.875 4.817 4.817 980,852 -0.02(-0.33%)
Jun 29, 2015 4.885 4.901 4.832 4.832 848,401 -0.10(-2.03%)
Jun 26, 2015 4.959 4.964 4.901 4.933 631,746 -0.04(-0.74%)
Jun 25, 2015 4.975 4.991 4.964 4.970 480,713 -0.02(-0.42%)
Jun 24, 2015 5.001 5.028 4.975 4.991 631,310 -0.03(-0.53%)
Jun 23, 2015 4.996 5.028 4.986 5.017 549,983 +0.03(+0.53%)
Jun 22, 2015 5.007 5.007 4.975 4.991 473,883 -0.01(-0.11%)
Jun 19, 2015 4.975 5.007 4.975 4.996 481,179 -0.01(-0.21%)
Jun 18, 2015 4.986 5.038 4.986 5.007 854,511 +0.02(+0.32%)
Jun 17, 2015 4.991 5.007 4.980 4.991 442,041 +0.00(+0.00%)
Jun 16, 2015 4.964 5.009 4.959 4.991 533,696 -0.01(-0.11%)
Jun 15, 2015 4.991 5.007 4.980 4.996 398,769 -0.02(-0.32%)
Jun 12, 2015 5.017 5.028 5.012 5.012 313,677 -0.04(-0.84%)
Jun 11, 2015 5.038 5.060 5.038 5.054 411,631 -0.00(-0.05%)
Jun 10, 2015 5.030 5.062 5.025 5.057 517,671 +0.06(+1.26%)
Jun 09, 2015 4.994 5.020 4.978 4.994 456,054 -0.01(-0.10%)
Jun 08, 2015 5.009 5.020 4.988 4.999 437,507 -0.03(-0.52%)
Jun 05, 2015 5.025 5.051 5.009 5.025 509,891 -0.02(-0.42%)
Jun 04, 2015 5.088 5.120 5.025 5.046 769,075 -0.08(-1.54%)
Jun 03, 2015 5.114 5.135 5.095 5.125 381,868 +0.03(+0.51%)
Jun 02, 2015 5.099 5.109 5.088 5.099 502,313 +0.01(+0.21%)
Jun 01, 2015 5.099 5.114 5.078 5.088 395,310 -0.02(-0.31%)
May 29, 2015 5.135 5.135 5.093 5.104 582,067 -0.01(-0.10%)
May 28, 2015 5.104 5.125 5.093 5.109 433,701 -0.01(-0.20%)
May 27, 2015 5.125 5.125 5.099 5.120 335,417 -0.01(-0.10%)
May 26, 2015 5.162 5.177 5.114 5.125 520,549 -0.06(-1.21%)
May 22, 2015 5.183 5.188 5.188 5.188 370,222 -0.02(-0.30%)
May 21, 2015 5.193 5.204 5.188 5.204 432,188 +0.03(+0.51%)
May 20, 2015 5.172 5.193 5.162 5.177 396,283 -0.01(-0.10%)
May 19, 2015 5.193 5.193 5.172 5.183 565,986 -0.03(-0.50%)
May 18, 2015 5.209 5.209 5.193 5.209 495,867 +0.00(+0.00%)
May 15, 2015 5.204 5.214 5.172 5.209 568,129 +0.01(+0.10%)
May 14, 2015 5.188 5.214 5.177 5.204 495,291 +0.03(+0.61%)
May 13, 2015 5.167 5.183 5.146 5.172 668,019 +0.01(+0.26%)
May 12, 2015 5.133 5.169 5.133 5.159 408,857 +0.01(+0.10%)
May 11, 2015 5.169 5.206 5.133 5.153 610,000 -0.04(-0.70%)
May 08, 2015 5.133 5.195 5.132 5.190 449,838 +0.07(+1.32%)
May 07, 2015 5.159 5.160 5.096 5.122 448,819 -0.03(-0.61%)
May 06, 2015 5.164 5.180 5.138 5.153 511,385 -0.01(-0.10%)
May 05, 2015 5.169 5.206 5.159 5.159 571,664 +0.00(+0.00%)
May 04, 2015 5.174 5.185 5.159 5.159 964,583 -0.01(-0.25%)
May 01, 2015 5.180 5.180 5.148 5.172 734,324 +0.02(+0.30%)
Apr 30, 2015 5.206 5.206 5.148 5.156 775,406 -0.03(-0.65%)
Apr 29, 2015 5.117 5.195 5.117 5.190 798,242 +0.05(+0.91%)
Apr 28, 2015 5.122 5.148 5.122 5.143 398,308 +0.03(+0.51%)
Apr 27, 2015 5.107 5.143 5.096 5.117 746,870 +0.04(+0.72%)
Apr 24, 2015 5.075 5.101 5.074 5.081 459,707 +0.02(+0.31%)
Apr 23, 2015 5.044 5.091 5.041 5.065 584,681 +0.03(+0.62%)
Apr 22, 2015 5.039 5.078 5.028 5.034 710,808 -0.01(-0.15%)
Apr 21, 2015 5.060 5.065 5.023 5.041 490,899 -0.01(-0.26%)
Apr 20, 2015 5.049 5.101 5.044 5.054 538,072 +0.02(+0.31%)
Apr 17, 2015 5.070 5.075 5.034 5.039 524,197 -0.07(-1.33%)
Apr 16, 2015 5.070 5.127 5.070 5.107 495,934 +0.01(+0.20%)
Apr 15, 2015 5.039 5.117 5.034 5.096 619,680 +0.07(+1.35%)
Apr 14, 2015 5.018 5.049 5.013 5.028 603,300 +0.02(+0.31%)
Apr 13, 2015 5.049 5.060 5.013 5.013 548,696 -0.04(-0.87%)
Apr 10, 2015 5.041 5.062 5.031 5.057 571,148 +0.02(+0.31%)
Apr 09, 2015 4.995 5.052 4.995 5.041 562,817 +0.03(+0.62%)
Apr 08, 2015 5.041 5.062 5.000 5.010 674,078 -0.04(-0.72%)
Apr 07, 2015 4.979 5.046 4.972 5.046 702,133 +0.03(+0.62%)
Apr 06, 2015 4.917 5.021 4.917 5.015 645,367 +0.10(+2.11%)
Apr 02, 2015 4.912 4.912 4.912 4.912 914,824 -0.01(-0.11%)
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.