Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

8.870 -0.070 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2014 5.120 5.185 5.120 5.157 413,936 -0.03(-0.54%)
Jan 30, 2014 5.190 5.213 5.166 5.185 408,424 -0.00(-0.09%)
Jan 29, 2014 5.190 5.231 5.180 5.190 560,818 -0.05(-0.88%)
Jan 28, 2014 5.227 5.245 5.213 5.236 493,077 +0.01(+0.18%)
Jan 27, 2014 5.273 5.282 5.196 5.227 702,060 -0.06(-1.23%)
Jan 24, 2014 5.356 5.356 5.278 5.292 435,507 -0.08(-1.55%)
Jan 23, 2014 5.384 5.393 5.361 5.375 499,720 -0.03(-0.60%)
Jan 22, 2014 5.375 5.407 5.375 5.407 413,041 +0.02(+0.34%)
Jan 21, 2014 5.384 5.417 5.356 5.389 506,438 +0.01(+0.26%)
Jan 17, 2014 5.319 5.375 5.375 5.375 384,803 +0.03(+0.61%)
Jan 16, 2014 5.305 5.342 5.305 5.342 465,333 +0.02(+0.35%)
Jan 15, 2014 5.310 5.329 5.296 5.324 205,365 +0.01(+0.26%)
Jan 14, 2014 5.305 5.329 5.292 5.310 442,627 -0.00(-0.09%)
Jan 13, 2014 5.352 5.361 5.296 5.315 615,307 -0.04(-0.69%)
Jan 10, 2014 5.338 5.356 5.333 5.352 339,721 +0.01(+0.17%)
Jan 09, 2014 5.352 5.361 5.333 5.342 525,611 -0.02(-0.30%)
Jan 08, 2014 5.380 5.380 5.356 5.359 240,753 -0.04(-0.73%)
Jan 07, 2014 5.342 5.398 5.333 5.398 350,734 +0.05(+0.95%)
Jan 06, 2014 5.338 5.361 5.324 5.347 767,006 +0.00(+0.00%)
Jan 03, 2014 5.338 5.366 5.338 5.347 955,659 -0.01(-0.26%)
Jan 02, 2014 5.333 5.366 5.324 5.361 677,597 -0.01(-0.17%)
Dec 31, 2013 5.329 5.370 5.370 5.370 1,147,504 +0.04(+0.70%)
Dec 30, 2013 5.338 5.361 5.315 5.333 1,326,016 -0.01(-0.17%)
Dec 27, 2013 5.301 5.352 5.296 5.342 756,778 +0.03(+0.52%)
Dec 26, 2013 5.305 5.329 5.296 5.315 1,012,425 +0.03(+0.53%)
Dec 24, 2013 5.250 5.301 5.241 5.287 745,700 +0.04(+0.80%)
Dec 23, 2013 5.217 5.259 5.217 5.245 1,202,814 +0.02(+0.44%)
Dec 20, 2013 5.162 5.231 5.162 5.222 1,073,875 +0.03(+0.62%)
Dec 19, 2013 5.125 5.197 5.125 5.190 1,099,104 +0.01(+0.27%)
Dec 18, 2013 5.166 5.194 5.129 5.176 1,117,343 +0.02(+0.46%)
Dec 17, 2013 5.156 5.170 5.143 5.152 610,211 -0.00(-0.09%)
Dec 16, 2013 5.170 5.188 5.143 5.156 652,119 +0.02(+0.35%)
Dec 13, 2013 5.134 5.156 5.134 5.138 599,674 -0.01(-0.26%)
Dec 12, 2013 5.152 5.169 5.129 5.152 587,215 -0.02(-0.35%)
Dec 11, 2013 5.193 5.202 5.170 5.170 654,906 -0.05(-0.87%)
Dec 10, 2013 5.211 5.229 5.184 5.215 845,233 -0.02(-0.43%)
Dec 09, 2013 5.238 5.265 5.202 5.238 820,195 +0.02(+0.35%)
Dec 06, 2013 5.238 5.279 5.202 5.220 623,310 +0.01(+0.17%)
Dec 05, 2013 5.143 5.220 5.116 5.211 1,859,229 +0.07(+1.28%)
Dec 04, 2013 5.147 5.170 5.129 5.145 701,939 -0.02(-0.31%)
Dec 03, 2013 5.166 5.197 5.138 5.161 671,079 -0.02(-0.44%)
Dec 02, 2013 5.202 5.220 5.166 5.184 685,427 -0.03(-0.61%)
Nov 29, 2013 5.202 5.238 5.202 5.215 132,505 +0.01(+0.17%)
Nov 27, 2013 5.206 5.234 5.197 5.206 506,782 -0.01(-0.26%)
Nov 26, 2013 5.243 5.261 5.206 5.220 862,322 -0.05(-0.95%)
Nov 25, 2013 5.284 5.288 5.252 5.270 666,448 -0.03(-0.51%)
Nov 22, 2013 5.265 5.311 5.252 5.297 512,243 +0.02(+0.43%)
Nov 21, 2013 5.252 5.274 5.243 5.274 418,410 +0.02(+0.35%)
Nov 20, 2013 5.279 5.297 5.234 5.256 403,729 -0.03(-0.60%)
Nov 19, 2013 5.265 5.297 5.265 5.288 522,207 +0.00(+0.09%)
Nov 18, 2013 5.297 5.315 5.274 5.284 570,811 -0.01(-0.17%)
Nov 15, 2013 5.265 5.302 5.265 5.293 533,538 +0.02(+0.43%)
Nov 14, 2013 5.247 5.274 5.234 5.270 457,922 +0.01(+0.26%)
Nov 12, 2013 5.256 5.288 5.229 5.256 472,780 -0.03(-0.52%)
Nov 11, 2013 5.274 5.315 5.261 5.284 492,173 +0.00(+0.09%)
Nov 08, 2013 5.297 5.315 5.265 5.279 628,038 -0.03(-0.60%)
Nov 07, 2013 5.311 5.333 5.293 5.311 647,143 +0.00(+0.00%)
Nov 06, 2013 5.320 5.343 5.302 5.311 634,156 +0.00(+0.00%)
Nov 05, 2013 5.306 5.333 5.252 5.311 394,963 -0.03(-0.51%)
Nov 04, 2013 5.320 5.347 5.311 5.338 392,077 +0.01(+0.26%)
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.