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 )

9.480 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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, 2014 5.726 5.759 5.726 5.750 270,081 -0.00(-0.01%)
Apr 29, 2014 5.726 5.773 5.726 5.750 255,863 +0.02(+0.35%)
Apr 28, 2014 5.716 5.740 5.707 5.730 325,709 +0.01(+0.17%)
Apr 25, 2014 5.697 5.721 5.692 5.721 323,387 +0.01(+0.17%)
Apr 24, 2014 5.707 5.726 5.692 5.711 370,504 +0.00(+0.00%)
Apr 23, 2014 5.673 5.716 5.673 5.711 430,694 +0.03(+0.51%)
Apr 22, 2014 5.678 5.697 5.673 5.683 235,828 -0.00(-0.08%)
Apr 21, 2014 5.663 5.687 5.663 5.687 217,383 +0.01(+0.17%)
Apr 17, 2014 5.659 5.678 5.678 5.678 158,048 +0.00(+0.08%)
Apr 16, 2014 5.630 5.673 5.621 5.673 272,324 +0.05(+0.94%)
Apr 15, 2014 5.601 5.625 5.563 5.620 224,928 +0.01(+0.26%)
Apr 14, 2014 5.597 5.630 5.587 5.606 322,506 +0.02(+0.43%)
Apr 11, 2014 5.577 5.611 5.573 5.582 243,049 -0.04(-0.68%)
Apr 10, 2014 5.654 5.654 5.587 5.620 395,614 -0.05(-0.84%)
Apr 09, 2014 5.616 5.678 5.606 5.668 481,868 +0.05(+0.94%)
Apr 08, 2014 5.544 5.620 5.544 5.616 290,612 +0.05(+0.95%)
Apr 07, 2014 5.534 5.577 5.534 5.563 492,271 -0.01(-0.25%)
Apr 04, 2014 5.597 5.625 5.573 5.577 480,392 -0.01(-0.27%)
Apr 03, 2014 5.582 5.606 5.563 5.592 343,594 +0.01(+0.17%)
Apr 02, 2014 5.525 5.582 5.506 5.582 655,567 +0.05(+0.86%)
Apr 01, 2014 5.506 5.544 5.501 5.534 305,796 +0.03(+0.61%)
Mar 31, 2014 5.501 5.525 5.491 5.501 811,493 +0.01(+0.26%)
Mar 28, 2014 5.396 5.486 5.396 5.486 447,425 +0.09(+1.68%)
Mar 27, 2014 5.343 5.420 5.343 5.396 472,542 +0.05(+0.89%)
Mar 26, 2014 5.372 5.420 5.348 5.348 469,444 -0.02(-0.36%)
Mar 25, 2014 5.343 5.376 5.343 5.367 324,442 +0.02(+0.45%)
Mar 24, 2014 5.348 5.381 5.324 5.343 467,568 -0.01(-0.18%)
Mar 21, 2014 5.338 5.360 5.329 5.353 535,268 +0.02(+0.45%)
Mar 20, 2014 5.266 5.329 5.257 5.329 885,410 +0.03(+0.63%)
Mar 19, 2014 5.343 5.362 5.286 5.295 428,917 -0.06(-1.07%)
Mar 18, 2014 5.305 5.357 5.305 5.353 404,443 +0.04(+0.81%)
Mar 17, 2014 5.286 5.324 5.286 5.310 472,956 +0.03(+0.63%)
Mar 14, 2014 5.247 5.295 5.247 5.276 293,040 -0.00(-0.09%)
Mar 13, 2014 5.324 5.335 5.271 5.281 474,152 -0.04(-0.81%)
Mar 12, 2014 5.305 5.338 5.300 5.324 426,915 -0.00(-0.08%)
Mar 11, 2014 5.366 5.380 5.309 5.328 443,475 -0.04(-0.70%)
Mar 10, 2014 5.351 5.370 5.333 5.366 278,324 -0.01(-0.17%)
Mar 07, 2014 5.384 5.389 5.360 5.375 223,402 -0.00(-0.09%)
Mar 06, 2014 5.356 5.422 5.356 5.380 802,861 +0.02(+0.44%)
Mar 05, 2014 5.370 5.375 5.351 5.356 301,361 -0.03(-0.52%)
Mar 04, 2014 5.351 5.389 5.347 5.384 386,895 +0.05(+0.97%)
Mar 03, 2014 5.314 5.366 5.314 5.333 385,755 -0.04(-0.70%)
Feb 28, 2014 5.342 5.390 5.337 5.370 312,671 +0.02(+0.44%)
Feb 27, 2014 5.333 5.366 5.328 5.347 356,003 -0.00(-0.09%)
Feb 26, 2014 5.389 5.398 5.342 5.351 450,074 -0.04(-0.78%)
Feb 25, 2014 5.426 5.426 5.389 5.394 348,586 -0.04(-0.78%)
Feb 24, 2014 5.417 5.469 5.398 5.436 470,067 +0.04(+0.69%)
Feb 21, 2014 5.389 5.431 5.380 5.398 575,964 +0.00(+0.00%)
Feb 20, 2014 5.366 5.408 5.351 5.398 245,516 +0.02(+0.35%)
Feb 19, 2014 5.361 5.417 5.351 5.380 379,701 -0.01(-0.17%)
Feb 18, 2014 5.356 5.389 5.356 5.389 873,599 +0.02(+0.35%)
Feb 14, 2014 5.309 5.370 5.370 5.370 247,541 +0.04(+0.79%)
Feb 13, 2014 5.286 5.342 5.286 5.328 283,081 +0.00(+0.00%)
Feb 12, 2014 5.323 5.342 5.305 5.328 468,422 +0.01(+0.26%)
Feb 11, 2014 5.258 5.314 5.249 5.314 267,072 +0.07(+1.34%)
Feb 10, 2014 5.230 5.262 5.216 5.244 352,367 -0.00(-0.09%)
Feb 07, 2014 5.192 5.248 5.192 5.248 378,421 +0.06(+1.08%)
Feb 06, 2014 5.136 5.209 5.136 5.192 274,346 +0.05(+0.91%)
Feb 05, 2014 5.136 5.155 5.122 5.145 153,676 -0.01(-0.27%)
Feb 04, 2014 5.141 5.183 5.131 5.159 386,880 +0.01(+0.18%)
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.