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 (%)
Jun 30, 2016 4.447 4.482 4.395 4.476 821,747 +0.03(+0.79%)
Jun 29, 2016 4.413 4.453 4.386 4.442 1,007,799 +0.09(+2.14%)
Jun 28, 2016 4.325 4.360 4.319 4.349 747,772 +0.09(+2.19%)
Jun 27, 2016 4.378 4.378 4.256 4.256 951,966 -0.15(-3.43%)
Jun 24, 2016 4.343 4.459 4.343 4.407 1,087,876 -0.12(-2.70%)
Jun 23, 2016 4.506 4.569 4.500 4.529 989,105 +0.04(+0.97%)
Jun 22, 2016 4.471 4.500 4.471 4.485 408,432 +0.00(+0.06%)
Jun 21, 2016 4.447 4.488 4.442 4.482 424,609 +0.02(+0.39%)
Jun 20, 2016 4.453 4.494 4.428 4.465 867,612 +0.05(+1.19%)
Jun 17, 2016 4.413 4.418 4.383 4.413 393,422 +0.03(+0.80%)
Jun 16, 2016 4.331 4.378 4.319 4.378 344,934 +0.01(+0.27%)
Jun 15, 2016 4.372 4.395 4.354 4.366 324,482 -0.01(-0.13%)
Jun 14, 2016 4.395 4.424 4.349 4.372 499,224 -0.05(-1.18%)
Jun 13, 2016 4.459 4.482 4.415 4.424 312,603 -0.07(-1.49%)
Jun 10, 2016 4.509 4.509 4.462 4.491 307,965 -0.05(-1.14%)
Jun 09, 2016 4.520 4.543 4.503 4.543 305,786 -0.01(-0.25%)
Jun 08, 2016 4.537 4.578 4.537 4.555 537,021 +0.02(+0.51%)
Jun 07, 2016 4.491 4.543 4.474 4.532 624,358 +0.04(+0.90%)
Jun 06, 2016 4.416 4.491 4.416 4.491 543,910 +0.10(+2.37%)
Jun 03, 2016 4.324 4.387 4.324 4.387 575,554 +0.05(+1.20%)
Jun 02, 2016 4.283 4.353 4.283 4.335 305,034 +0.02(+0.40%)
Jun 01, 2016 4.283 4.329 4.265 4.318 510,207 +0.01(+0.27%)
May 31, 2016 4.364 4.364 4.306 4.306 626,765 -0.02(-0.40%)
May 27, 2016 4.329 4.324 4.324 4.324 595,304 -0.01(-0.13%)
May 26, 2016 4.376 4.390 4.327 4.329 760,450 -0.03(-0.79%)
May 25, 2016 4.300 4.376 4.300 4.364 369,841 +0.08(+1.89%)
May 24, 2016 4.289 4.341 4.269 4.283 340,923 +0.01(+0.27%)
May 23, 2016 4.277 4.306 4.248 4.272 471,749 -0.02(-0.40%)
May 20, 2016 4.295 4.306 4.266 4.289 845,453 +0.01(+0.13%)
May 19, 2016 4.277 4.283 4.208 4.283 744,770 -0.01(-0.27%)
May 18, 2016 4.324 4.491 4.266 4.295 503,690 -0.06(-1.46%)
May 17, 2016 4.347 4.393 4.332 4.358 363,052 -0.02(-0.40%)
May 16, 2016 4.300 4.387 4.300 4.376 522,698 +0.11(+2.57%)
May 13, 2016 4.324 4.329 4.266 4.266 532,821 -0.04(-0.94%)
May 12, 2016 4.335 4.370 4.300 4.306 395,610 +0.02(+0.47%)
May 11, 2016 4.252 4.321 4.252 4.286 556,004 +0.00(+0.00%)
May 10, 2016 4.235 4.286 4.235 4.286 463,635 +0.05(+1.22%)
May 09, 2016 4.263 4.263 4.212 4.235 1,137,287 -0.05(-1.07%)
May 06, 2016 4.252 4.304 4.240 4.281 554,589 +0.02(+0.40%)
May 05, 2016 4.304 4.326 4.258 4.263 323,688 -0.01(-0.13%)
May 04, 2016 4.298 4.338 4.252 4.269 340,973 -0.06(-1.33%)
May 03, 2016 4.401 4.401 4.315 4.326 497,891 -0.13(-2.84%)
May 02, 2016 4.424 4.481 4.390 4.453 1,233,027 +0.03(+0.65%)
Apr 29, 2016 4.447 4.476 4.390 4.424 1,107,548 +0.02(+0.39%)
Apr 28, 2016 4.395 4.464 4.378 4.407 752,498 +0.01(+0.26%)
Apr 27, 2016 4.367 4.418 4.342 4.395 500,261 +0.04(+0.92%)
Apr 26, 2016 4.281 4.367 4.281 4.355 739,793 +0.09(+2.16%)
Apr 25, 2016 4.321 4.321 4.252 4.263 597,439 -0.07(-1.72%)
Apr 22, 2016 4.298 4.355 4.298 4.338 603,459 +0.03(+0.80%)
Apr 21, 2016 4.349 4.361 4.258 4.304 759,195 -0.05(-1.06%)
Apr 20, 2016 4.321 4.395 4.321 4.349 830,358 +0.02(+0.40%)
Apr 19, 2016 4.252 4.338 4.252 4.332 841,421 +0.09(+2.17%)
Apr 18, 2016 4.131 4.240 4.125 4.240 462,452 +0.06(+1.51%)
Apr 15, 2016 4.177 4.229 4.137 4.177 541,947 -0.05(-1.09%)
Apr 14, 2016 4.252 4.252 4.212 4.223 424,846 -0.02(-0.41%)
Apr 13, 2016 4.189 4.252 4.183 4.240 794,002 +0.03(+0.75%)
Apr 12, 2016 4.118 4.231 4.118 4.209 766,797 +0.10(+2.36%)
Apr 11, 2016 4.078 4.140 4.072 4.112 615,543 +0.07(+1.69%)
Apr 08, 2016 4.055 4.100 4.043 4.043 356,041 +0.05(+1.14%)
Apr 07, 2016 4.049 4.066 3.998 3.998 557,106 -0.04(-0.99%)
Apr 06, 2016 4.020 4.078 3.992 4.038 406,245 +0.05(+1.29%)
Apr 05, 2016 4.015 4.018 3.969 3.986 726,184 -0.05(-1.13%)
Apr 04, 2016 4.095 4.095 4.032 4.032 424,330 -0.05(-1.26%)
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.