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 (%)
Oct 31, 2013 5.305 5.324 5.296 5.301 262,554 -0.02(-0.43%)
Oct 30, 2013 5.346 5.360 5.292 5.324 491,648 -0.03(-0.51%)
Oct 29, 2013 5.355 5.373 5.342 5.351 439,990 -0.02(-0.34%)
Oct 28, 2013 5.346 5.369 5.328 5.369 449,417 +0.03(+0.51%)
Oct 25, 2013 5.337 5.351 5.333 5.342 223,875 -0.01(-0.17%)
Oct 24, 2013 5.314 5.351 5.314 5.351 286,955 +0.03(+0.51%)
Oct 23, 2013 5.337 5.342 5.301 5.324 255,364 -0.03(-0.51%)
Oct 22, 2013 5.305 5.355 5.305 5.351 335,653 +0.05(+0.86%)
Oct 21, 2013 5.324 5.324 5.287 5.305 359,620 +0.00(+0.09%)
Oct 18, 2013 5.305 5.325 5.287 5.301 296,364 +0.02(+0.34%)
Oct 17, 2013 5.246 5.296 5.244 5.283 300,806 +0.03(+0.52%)
Oct 16, 2013 5.219 5.269 5.219 5.255 402,951 +0.05(+0.87%)
Oct 15, 2013 5.224 5.242 5.201 5.210 450,175 -0.04(-0.78%)
Oct 14, 2013 5.206 5.265 5.201 5.251 316,245 +0.03(+0.52%)
Oct 11, 2013 5.174 5.228 5.169 5.224 302,135 +0.02(+0.44%)
Oct 10, 2013 5.160 5.206 5.160 5.201 323,021 +0.07(+1.33%)
Oct 09, 2013 5.133 5.147 5.124 5.133 233,958 -0.01(-0.26%)
Oct 08, 2013 5.233 5.246 5.106 5.147 507,127 -0.10(-1.90%)
Oct 07, 2013 5.201 5.255 5.201 5.246 298,732 +0.00(+0.00%)
Oct 04, 2013 5.178 5.283 5.178 5.246 390,279 +0.00(+0.00%)
Oct 03, 2013 5.242 5.260 5.237 5.246 354,554 -0.02(-0.43%)
Oct 02, 2013 5.215 5.284 5.183 5.269 529,542 -0.01(-0.23%)
Oct 01, 2013 5.228 5.283 5.228 5.281 334,093 +0.00(+0.06%)
Sep 27, 2013 5.274 5.314 5.255 5.278 460,392 -0.02(-0.43%)
Sep 26, 2013 5.292 5.337 5.292 5.301 416,136 +0.00(+0.09%)
Sep 25, 2013 5.278 5.319 5.274 5.296 281,321 +0.01(+0.26%)
Sep 24, 2013 5.283 5.301 5.278 5.283 426,957 -0.02(-0.34%)
Sep 23, 2013 5.278 5.333 5.278 5.301 338,269 -0.00(-0.09%)
Sep 20, 2013 5.346 5.373 5.301 5.305 302,809 -0.08(-1.43%)
Sep 19, 2013 5.396 5.451 5.360 5.383 379,484 -0.03(-0.59%)
Sep 18, 2013 5.296 5.414 5.278 5.414 443,425 +0.09(+1.70%)
Sep 17, 2013 5.283 5.351 5.283 5.324 388,985 +0.02(+0.43%)
Sep 16, 2013 5.310 5.341 5.297 5.301 266,214 +0.03(+0.60%)
Sep 13, 2013 5.251 5.278 5.242 5.269 408,856 -0.00(-0.09%)
Sep 12, 2013 5.274 5.292 5.251 5.274 339,082 +0.01(+0.26%)
Sep 11, 2013 5.256 5.278 5.233 5.260 179,054 +0.00(+0.00%)
Sep 10, 2013 5.251 5.260 5.216 5.260 279,721 +0.01(+0.25%)
Sep 09, 2013 5.211 5.247 5.194 5.247 359,175 +0.06(+1.11%)
Sep 06, 2013 5.202 5.225 5.180 5.189 315,589 -0.01(-0.26%)
Sep 05, 2013 5.189 5.220 5.176 5.202 190,880 -0.00(-0.09%)
Sep 04, 2013 5.136 5.216 5.114 5.207 249,989 +0.05(+0.94%)
Sep 03, 2013 5.176 5.202 5.145 5.158 165,681 +0.02(+0.43%)
Aug 30, 2013 5.145 5.145 5.096 5.136 250,757 -0.02(-0.43%)
Aug 29, 2013 5.140 5.176 5.136 5.158 389,417 -0.01(-0.26%)
Aug 28, 2013 5.145 5.202 5.145 5.171 321,471 +0.04(+0.86%)
Aug 27, 2013 5.171 5.194 5.092 5.127 269,164 -0.08(-1.53%)
Aug 26, 2013 5.202 5.225 5.189 5.207 271,583 +0.02(+0.43%)
Aug 23, 2013 5.127 5.194 5.127 5.185 218,819 +0.05(+0.95%)
Aug 22, 2013 5.127 5.167 5.127 5.136 262,041 -0.00(-0.09%)
Aug 21, 2013 5.127 5.140 5.061 5.140 422,352 +0.00(+0.07%)
Aug 20, 2013 5.118 5.154 5.114 5.137 307,897 +0.02(+0.33%)
Aug 19, 2013 5.176 5.202 5.114 5.120 422,323 -0.08(-1.50%)
Aug 16, 2013 5.198 5.233 5.185 5.198 475,354 +0.02(+0.43%)
Aug 15, 2013 5.114 5.176 5.114 5.176 504,961 +0.00(+0.09%)
Aug 14, 2013 5.158 5.189 5.149 5.171 374,373 +0.03(+0.60%)
Aug 13, 2013 5.176 5.180 5.136 5.140 337,741 -0.01(-0.26%)
Aug 12, 2013 5.127 5.163 5.114 5.154 427,779 +0.02(+0.43%)
Aug 09, 2013 5.105 5.136 5.096 5.132 276,225 +0.04(+0.70%)
Aug 08, 2013 5.078 5.107 5.070 5.096 559,969 +0.06(+1.23%)
Aug 07, 2013 5.070 5.092 5.034 5.034 582,051 -0.04(-0.70%)
Aug 06, 2013 5.114 5.127 5.065 5.070 534,693 -0.06(-1.12%)
Aug 05, 2013 5.132 5.154 5.114 5.127 487,634 -0.03(-0.60%)
Aug 02, 2013 5.145 5.171 5.114 5.158 332,913 +0.00(+0.00%)
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.