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 )

9.490 +0.040 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Aug 29, 2014 5.929 5.929 5.929 5.929 204,403 -0.00(-0.08%)
Aug 28, 2014 5.929 5.934 5.905 5.934 328,031 -0.01(-0.16%)
Aug 27, 2014 5.954 5.954 5.915 5.944 259,107 +0.00(+0.00%)
Aug 26, 2014 5.915 5.944 5.905 5.944 497,678 +0.04(+0.66%)
Aug 25, 2014 5.929 5.929 5.895 5.905 243,025 -0.00(-0.08%)
Aug 22, 2014 5.929 5.929 5.891 5.910 169,741 -0.01(-0.25%)
Aug 21, 2014 5.929 5.954 5.910 5.925 213,097 +0.00(+0.08%)
Aug 20, 2014 5.920 5.936 5.916 5.920 206,639 -0.02(-0.33%)
Aug 19, 2014 5.905 5.939 5.900 5.939 311,716 +0.02(+0.41%)
Aug 18, 2014 5.915 5.915 5.888 5.915 169,428 +0.03(+0.58%)
Aug 15, 2014 5.915 5.915 5.871 5.881 138,010 -0.01(-0.16%)
Aug 14, 2014 5.866 5.891 5.852 5.891 371,567 +0.02(+0.41%)
Aug 13, 2014 5.857 5.876 5.842 5.866 360,921 +0.01(+0.25%)
Aug 12, 2014 5.862 5.862 5.837 5.852 254,005 -0.00(-0.08%)
Aug 11, 2014 5.832 5.862 5.832 5.857 376,983 +0.04(+0.67%)
Aug 08, 2014 5.779 5.817 5.755 5.818 314,952 +0.03(+0.59%)
Aug 07, 2014 5.828 5.842 5.750 5.784 307,028 -0.03(-0.50%)
Aug 06, 2014 5.784 5.832 5.784 5.813 383,037 +0.01(+0.25%)
Aug 05, 2014 5.799 5.803 5.760 5.799 358,512 -0.04(-0.66%)
Aug 04, 2014 5.784 5.843 5.784 5.837 367,672 +0.03(+0.50%)
Aug 01, 2014 5.818 5.852 5.740 5.808 588,418 -0.03(-0.50%)
Jul 31, 2014 5.929 5.958 5.828 5.837 433,808 -0.14(-2.35%)
Jul 30, 2014 5.992 6.007 5.944 5.978 320,074 -0.01(-0.24%)
Jul 29, 2014 6.007 6.007 5.983 5.992 285,434 -0.00(-0.08%)
Jul 28, 2014 6.007 6.007 5.978 5.997 331,635 -0.00(-0.08%)
Jul 25, 2014 6.012 6.012 5.983 6.002 181,847 -0.01(-0.16%)
Jul 24, 2014 5.992 6.031 5.992 6.012 181,021 +0.02(+0.32%)
Jul 23, 2014 5.983 6.012 5.983 5.992 307,187 +0.01(+0.24%)
Jul 22, 2014 5.963 5.992 5.963 5.978 185,440 +0.02(+0.41%)
Jul 21, 2014 5.963 5.968 5.934 5.954 310,324 -0.02(-0.41%)
Jul 18, 2014 6.007 6.007 5.963 5.978 188,076 -0.01(-0.24%)
Jul 17, 2014 6.002 6.022 5.983 5.992 335,118 -0.03(-0.56%)
Jul 16, 2014 5.988 6.036 5.988 6.026 312,813 +0.03(+0.49%)
Jul 15, 2014 6.051 6.051 5.997 5.997 174,203 -0.05(-0.88%)
Jul 14, 2014 6.036 6.055 6.031 6.051 189,499 +0.03(+0.48%)
Jul 11, 2014 6.026 6.046 6.012 6.022 295,094 -0.02(-0.32%)
Jul 10, 2014 6.041 6.046 6.026 6.041 311,813 -0.02(-0.40%)
Jul 09, 2014 6.046 6.070 6.046 6.065 549,262 +0.01(+0.24%)
Jul 08, 2014 6.026 6.051 6.026 6.051 278,438 +0.00(+0.08%)
Jul 07, 2014 6.041 6.055 6.031 6.046 269,493 -0.01(-0.24%)
Jul 03, 2014 6.060 6.060 6.060 6.060 154,488 +0.00(+0.00%)
Jul 02, 2014 6.036 6.060 6.031 6.060 365,160 +0.00(+0.08%)
Jul 01, 2014 6.012 6.055 6.012 6.055 343,198 +0.04(+0.64%)
Jun 30, 2014 6.026 6.026 5.978 6.017 447,643 +0.00(+0.08%)
Jun 27, 2014 5.983 6.012 5.983 6.012 217,379 +0.00(+0.08%)
Jun 26, 2014 5.988 6.007 5.944 6.007 227,215 +0.00(+0.08%)
Jun 25, 2014 5.963 6.002 5.944 6.002 418,946 +0.04(+0.73%)
Jun 24, 2014 5.983 6.022 5.958 5.958 614,372 -0.05(-0.89%)
Jun 23, 2014 5.978 6.012 5.968 6.012 482,145 +0.02(+0.40%)
Jun 20, 2014 5.983 5.992 5.963 5.988 558,141 +0.00(+0.08%)
Jun 19, 2014 5.915 5.988 5.915 5.983 507,251 +0.05(+0.90%)
Jun 18, 2014 5.876 5.929 5.876 5.929 232,331 +0.04(+0.74%)
Jun 17, 2014 5.857 5.895 5.857 5.886 285,210 -0.00(-0.08%)
Jun 16, 2014 5.847 5.900 5.847 5.891 276,221 +0.02(+0.41%)
Jun 13, 2014 5.837 5.876 5.828 5.866 279,331 +0.01(+0.25%)
Jun 12, 2014 5.862 5.881 5.842 5.852 319,290 +0.00(+0.01%)
Jun 11, 2014 5.827 5.851 5.808 5.851 336,796 +0.00(+0.00%)
Jun 10, 2014 5.842 5.851 5.818 5.851 305,615 +0.00(+0.00%)
Jun 06, 2014 5.808 5.851 5.808 5.851 152,621 +0.03(+0.49%)
Jun 05, 2014 5.804 5.827 5.770 5.823 227,679 +0.00(+0.08%)
Jun 04, 2014 5.789 5.818 5.787 5.818 217,352 +0.00(+0.08%)
Jun 03, 2014 5.799 5.823 5.794 5.813 231,631 -0.01(-0.24%)
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.