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 )

9.435 -0.045 (-0.47%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 10, 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 (%)
Apr 30, 2013 5.652 5.652 5.598 5.643 436,499 +0.01(+0.16%)
Apr 29, 2013 5.621 5.665 5.612 5.634 518,135 +0.04(+0.72%)
Apr 26, 2013 5.612 5.616 5.576 5.594 375,922 -0.01(-0.24%)
Apr 25, 2013 5.603 5.638 5.585 5.607 517,715 +0.03(+0.48%)
Apr 24, 2013 5.553 5.603 5.545 5.580 355,223 +0.05(+0.97%)
Apr 23, 2013 5.491 5.527 5.473 5.527 453,025 +0.07(+1.23%)
Apr 22, 2013 5.464 5.482 5.410 5.459 319,136 +0.03(+0.58%)
Apr 19, 2013 5.446 5.455 5.388 5.428 400,104 +0.00(+0.08%)
Apr 18, 2013 5.432 5.450 5.388 5.424 350,545 +0.00(+0.08%)
Apr 17, 2013 5.500 5.500 5.401 5.419 588,490 -0.11(-2.02%)
Apr 16, 2013 5.549 5.571 5.500 5.531 708,612 +0.03(+0.54%)
Apr 15, 2013 5.634 5.674 5.491 5.501 945,688 -0.21(-3.65%)
Apr 12, 2013 5.764 5.764 5.688 5.710 509,425 -0.06(-1.01%)
Apr 11, 2013 5.782 5.791 5.755 5.768 304,584 +0.00(+0.08%)
Apr 10, 2013 5.746 5.768 5.724 5.764 318,779 +0.04(+0.70%)
Apr 09, 2013 5.773 5.782 5.717 5.724 421,126 -0.02(-0.39%)
Apr 08, 2013 5.755 5.755 5.719 5.746 223,315 +0.00(+0.08%)
Apr 05, 2013 5.621 5.750 5.621 5.742 450,035 +0.07(+1.26%)
Apr 04, 2013 5.634 5.683 5.634 5.670 400,137 +0.03(+0.48%)
Apr 03, 2013 5.737 5.737 5.616 5.643 468,744 -0.08(-1.33%)
Apr 02, 2013 5.804 5.818 5.692 5.719 626,916 -0.08(-1.39%)
Apr 01, 2013 5.809 5.845 5.764 5.800 570,451 +0.04(+0.62%)
Mar 28, 2013 5.750 5.912 5.742 5.764 976,921 +0.01(+0.23%)
Mar 27, 2013 5.768 5.768 5.724 5.750 380,604 -0.02(-0.31%)
Mar 26, 2013 5.733 5.768 5.715 5.768 372,885 +0.07(+1.26%)
Mar 25, 2013 5.755 5.782 5.692 5.697 413,296 -0.04(-0.62%)
Mar 22, 2013 5.733 5.733 5.697 5.733 326,172 +0.02(+0.31%)
Mar 21, 2013 5.733 5.746 5.697 5.715 615,660 -0.04(-0.62%)
Mar 20, 2013 5.831 5.831 5.728 5.750 369,167 -0.04(-0.77%)
Mar 19, 2013 5.849 5.849 5.753 5.795 412,548 -0.03(-0.46%)
Mar 18, 2013 5.809 5.840 5.802 5.822 309,816 -0.04(-0.69%)
Mar 15, 2013 5.894 5.894 5.853 5.862 254,823 -0.03(-0.46%)
Mar 14, 2013 5.912 5.912 5.871 5.889 310,637 +0.00(+0.08%)
Mar 13, 2013 5.952 5.965 5.862 5.885 331,180 -0.11(-1.79%)
Mar 12, 2013 5.992 6.028 5.979 5.992 353,542 +0.01(+0.22%)
Mar 11, 2013 5.952 5.979 5.912 5.979 542,944 +0.03(+0.53%)
Mar 08, 2013 5.970 5.970 5.907 5.948 515,378 +0.01(+0.23%)
Mar 07, 2013 5.889 5.934 5.889 5.934 388,457 +0.06(+1.07%)
Mar 06, 2013 5.885 5.885 5.827 5.871 672,799 +0.00(+0.08%)
Mar 05, 2013 5.903 5.903 5.845 5.867 538,416 +0.00(+0.00%)
Mar 04, 2013 5.867 5.885 5.822 5.867 352,760 -0.02(-0.30%)
Mar 01, 2013 5.903 5.925 5.868 5.885 403,949 -0.04(-0.76%)
Feb 28, 2013 5.908 5.943 5.907 5.930 285,451 +0.00(+0.08%)
Feb 27, 2013 5.867 5.934 5.867 5.925 350,403 +0.05(+0.92%)
Feb 26, 2013 5.862 5.871 5.813 5.871 409,247 -0.07(-1.21%)
Feb 22, 2013 5.974 5.983 5.921 5.943 247,945 -0.01(-0.15%)
Feb 21, 2013 5.988 6.019 5.921 5.952 524,079 -0.09(-1.41%)
Feb 20, 2013 6.082 6.158 6.021 6.037 854,493 -0.05(-0.81%)
Feb 19, 2013 6.109 6.149 6.060 6.086 332,426 -0.00(-0.07%)
Feb 15, 2013 6.185 6.185 6.068 6.091 565,467 -0.06(-0.95%)
Feb 14, 2013 6.171 6.171 6.136 6.149 448,883 -0.00(-0.07%)
Feb 13, 2013 6.203 6.207 6.136 6.154 368,330 -0.03(-0.51%)
Feb 12, 2013 6.203 6.203 6.176 6.185 273,434 -0.01(-0.14%)
Feb 11, 2013 6.189 6.198 6.171 6.194 295,923 +0.00(+0.00%)
Feb 08, 2013 6.207 6.216 6.180 6.194 261,209 +0.00(+0.07%)
Feb 07, 2013 6.189 6.198 6.104 6.189 515,518 +0.03(+0.51%)
Feb 06, 2013 6.198 6.203 6.140 6.158 386,800 +0.04(+0.66%)
Feb 04, 2013 6.373 6.373 6.104 6.118 320,078 -0.06(-1.01%)
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.