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 )

9.501 +0.051 (+0.54%)
Streaming Delayed Price Updated: 12:49 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 (%)
Feb 28, 2014 5.312 5.360 5.307 5.340 314,448 +0.02(+0.44%)
Feb 27, 2014 5.303 5.335 5.298 5.317 358,027 -0.00(-0.09%)
Feb 26, 2014 5.359 5.368 5.312 5.321 452,632 -0.04(-0.78%)
Feb 25, 2014 5.396 5.396 5.359 5.363 350,567 -0.04(-0.78%)
Feb 24, 2014 5.386 5.438 5.368 5.405 472,739 +0.04(+0.69%)
Feb 21, 2014 5.359 5.400 5.349 5.368 579,238 +0.00(+0.00%)
Feb 20, 2014 5.335 5.377 5.321 5.368 246,912 +0.02(+0.35%)
Feb 19, 2014 5.331 5.386 5.321 5.349 381,860 -0.01(-0.17%)
Feb 18, 2014 5.326 5.359 5.326 5.359 878,565 +0.02(+0.35%)
Feb 14, 2014 5.279 5.340 5.340 5.340 248,949 +0.04(+0.79%)
Feb 13, 2014 5.256 5.312 5.256 5.298 284,690 +0.00(+0.00%)
Feb 12, 2014 5.293 5.312 5.275 5.298 471,084 +0.01(+0.26%)
Feb 11, 2014 5.228 5.284 5.219 5.284 268,590 +0.07(+1.34%)
Feb 10, 2014 5.200 5.233 5.186 5.214 354,370 -0.00(-0.09%)
Feb 07, 2014 5.163 5.219 5.163 5.219 380,572 +0.06(+1.08%)
Feb 06, 2014 5.107 5.179 5.107 5.163 275,906 +0.05(+0.91%)
Feb 05, 2014 5.107 5.126 5.093 5.116 154,550 -0.01(-0.27%)
Feb 04, 2014 5.112 5.154 5.102 5.130 389,079 +0.01(+0.18%)
Feb 03, 2014 5.167 5.186 5.093 5.121 446,342 -0.07(-1.26%)
Jan 31, 2014 5.149 5.214 5.149 5.186 411,622 -0.03(-0.54%)
Jan 30, 2014 5.219 5.242 5.195 5.214 406,141 -0.00(-0.09%)
Jan 29, 2014 5.219 5.261 5.209 5.219 557,682 -0.05(-0.89%)
Jan 28, 2014 5.256 5.275 5.242 5.265 490,320 +0.01(+0.18%)
Jan 27, 2014 5.303 5.312 5.226 5.256 698,135 -0.07(-1.23%)
Jan 24, 2014 5.386 5.386 5.307 5.321 433,072 -0.08(-1.55%)
Jan 23, 2014 5.414 5.424 5.391 5.405 496,926 -0.03(-0.60%)
Jan 22, 2014 5.405 5.438 5.405 5.438 410,731 +0.02(+0.34%)
Jan 21, 2014 5.414 5.447 5.387 5.419 503,607 +0.01(+0.26%)
Jan 17, 2014 5.349 5.405 5.405 5.405 382,652 +0.03(+0.61%)
Jan 16, 2014 5.335 5.372 5.335 5.372 462,732 +0.02(+0.35%)
Jan 15, 2014 5.340 5.359 5.326 5.354 204,217 +0.01(+0.26%)
Jan 14, 2014 5.335 5.359 5.321 5.340 440,152 -0.00(-0.09%)
Jan 13, 2014 5.382 5.391 5.326 5.345 611,867 -0.04(-0.69%)
Jan 10, 2014 5.368 5.386 5.363 5.382 337,821 +0.01(+0.17%)
Jan 09, 2014 5.382 5.391 5.363 5.372 522,673 -0.02(-0.30%)
Jan 08, 2014 5.410 5.410 5.386 5.389 239,407 -0.04(-0.73%)
Jan 07, 2014 5.372 5.428 5.363 5.428 348,773 +0.05(+0.95%)
Jan 06, 2014 5.368 5.391 5.354 5.377 762,718 +0.00(+0.00%)
Jan 03, 2014 5.368 5.396 5.368 5.377 950,316 -0.01(-0.26%)
Jan 02, 2014 5.363 5.396 5.354 5.391 673,808 -0.01(-0.17%)
Dec 31, 2013 5.359 5.400 5.400 5.400 1,141,088 +0.04(+0.70%)
Dec 30, 2013 5.368 5.391 5.345 5.363 1,318,602 -0.01(-0.17%)
Dec 27, 2013 5.331 5.382 5.326 5.372 752,547 +0.03(+0.52%)
Dec 26, 2013 5.335 5.359 5.326 5.345 1,006,765 +0.03(+0.53%)
Dec 24, 2013 5.279 5.331 5.270 5.317 741,531 +0.04(+0.80%)
Dec 23, 2013 5.247 5.289 5.247 5.275 1,196,089 +0.02(+0.44%)
Dec 20, 2013 5.191 5.261 5.191 5.251 1,067,872 +0.03(+0.63%)
Dec 19, 2013 5.154 5.226 5.154 5.219 1,092,960 +0.01(+0.27%)
Dec 18, 2013 5.195 5.223 5.158 5.205 1,111,096 +0.02(+0.46%)
Dec 17, 2013 5.185 5.199 5.172 5.181 606,799 -0.00(-0.09%)
Dec 16, 2013 5.199 5.217 5.172 5.185 648,474 +0.02(+0.35%)
Dec 13, 2013 5.163 5.185 5.163 5.167 596,321 -0.01(-0.26%)
Dec 12, 2013 5.181 5.198 5.158 5.181 583,932 -0.02(-0.35%)
Dec 11, 2013 5.222 5.231 5.199 5.199 651,245 -0.05(-0.87%)
Dec 10, 2013 5.240 5.258 5.213 5.245 840,507 -0.02(-0.43%)
Dec 09, 2013 5.268 5.295 5.231 5.268 815,609 +0.02(+0.35%)
Dec 06, 2013 5.268 5.309 5.231 5.249 619,825 +0.01(+0.17%)
Dec 05, 2013 5.172 5.249 5.144 5.240 1,848,834 +0.07(+1.28%)
Dec 04, 2013 5.176 5.199 5.158 5.174 698,015 -0.02(-0.31%)
Dec 03, 2013 5.195 5.227 5.167 5.190 667,327 -0.02(-0.44%)
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.