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: 4:10 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 (%)
Feb 29, 2016 3.831 3.859 3.775 3.797 857,473 -0.01(-0.15%)
Feb 26, 2016 3.809 3.820 3.769 3.803 819,478 +0.04(+1.05%)
Feb 25, 2016 3.718 3.769 3.690 3.763 672,380 +0.03(+0.76%)
Feb 24, 2016 3.690 3.735 3.651 3.735 760,871 +0.01(+0.30%)
Feb 23, 2016 3.820 3.820 3.707 3.724 617,096 -0.10(-2.51%)
Feb 22, 2016 3.814 3.825 3.775 3.820 1,070,369 +0.09(+2.42%)
Feb 19, 2016 3.730 3.730 3.651 3.730 670,139 -0.01(-0.30%)
Feb 18, 2016 3.809 3.825 3.713 3.741 682,896 +0.01(+0.15%)
Feb 17, 2016 3.645 3.747 3.645 3.735 485,393 +0.11(+3.12%)
Feb 16, 2016 3.651 3.651 3.572 3.622 542,642 +0.03(+0.79%)
Feb 12, 2016 3.549 3.594 3.594 3.594 1,013,056 +0.11(+3.07%)
Feb 11, 2016 3.476 3.515 3.436 3.487 484,275 -0.06(-1.82%)
Feb 10, 2016 3.507 3.579 3.485 3.552 1,497,368 +0.04(+1.11%)
Feb 09, 2016 3.540 3.568 3.482 3.512 870,909 -0.08(-2.33%)
Feb 08, 2016 3.568 3.596 3.513 3.596 752,235 -0.04(-1.08%)
Feb 05, 2016 3.647 3.697 3.619 3.635 474,680 -0.04(-1.21%)
Feb 04, 2016 3.596 3.680 3.591 3.680 1,014,861 +0.12(+3.29%)
Feb 03, 2016 3.473 3.568 3.429 3.563 720,148 +0.11(+3.24%)
Feb 02, 2016 3.406 3.485 3.384 3.451 906,763 -0.13(-3.74%)
Feb 01, 2016 3.552 3.596 3.525 3.585 866,260 -0.01(-0.16%)
Jan 29, 2016 3.518 3.596 3.496 3.591 995,778 +0.09(+2.72%)
Jan 28, 2016 3.473 3.512 3.440 3.496 1,274,786 +0.07(+2.12%)
Jan 27, 2016 3.440 3.496 3.409 3.423 484,543 -0.03(-0.97%)
Jan 26, 2016 3.367 3.479 3.362 3.457 1,110,331 +0.13(+3.86%)
Jan 25, 2016 3.367 3.401 3.323 3.328 1,017,561 -0.08(-2.30%)
Jan 22, 2016 3.384 3.418 3.351 3.406 1,311,369 +0.11(+3.21%)
Jan 21, 2016 3.189 3.317 3.166 3.300 1,411,634 +0.09(+2.78%)
Jan 20, 2016 3.239 3.255 3.110 3.211 1,045,803 -0.09(-2.87%)
Jan 19, 2016 3.367 3.384 3.289 3.306 917,853 -0.05(-1.50%)
Jan 15, 2016 3.345 3.356 3.356 3.356 1,208,225 -0.10(-2.91%)
Jan 14, 2016 3.395 3.485 3.356 3.457 1,463,958 +0.07(+2.15%)
Jan 13, 2016 3.451 3.507 3.356 3.384 1,032,553 -0.05(-1.54%)
Jan 12, 2016 3.503 3.520 3.376 3.437 1,892,004 -0.02(-0.64%)
Jan 11, 2016 3.597 3.614 3.415 3.459 1,851,305 -0.15(-4.13%)
Jan 08, 2016 3.652 3.669 3.586 3.608 913,093 -0.03(-0.91%)
Jan 07, 2016 3.696 3.724 3.619 3.641 1,102,318 -0.12(-3.09%)
Jan 06, 2016 3.818 3.835 3.730 3.757 1,136,347 -0.15(-3.82%)
Jan 05, 2016 3.929 3.951 3.884 3.906 614,033 -0.01(-0.14%)
Jan 04, 2016 3.879 3.918 3.851 3.912 669,752 -0.02(-0.42%)
Dec 31, 2015 3.912 3.929 3.929 3.929 1,782,852 +0.02(+0.57%)
Dec 30, 2015 3.901 3.912 3.895 3.906 820,778 -0.01(-0.28%)
Dec 29, 2015 3.890 3.927 3.890 3.918 1,311,325 +0.04(+1.00%)
Dec 28, 2015 3.873 3.901 3.840 3.879 1,710,161 -0.03(-0.71%)
Dec 24, 2015 3.857 3.906 3.906 3.906 659,497 +0.05(+1.29%)
Dec 23, 2015 3.779 3.879 3.779 3.857 1,702,447 +0.11(+2.95%)
Dec 22, 2015 3.680 3.757 3.680 3.746 2,582,683 +0.07(+1.95%)
Dec 21, 2015 3.652 3.708 3.652 3.674 2,058,247 +0.02(+0.45%)
Dec 18, 2015 3.669 3.708 3.641 3.658 1,491,630 -0.01(-0.15%)
Dec 17, 2015 3.730 3.752 3.658 3.663 1,478,089 -0.08(-2.07%)
Dec 16, 2015 3.680 3.763 3.663 3.741 1,507,680 +0.06(+1.58%)
Dec 15, 2015 3.633 3.704 3.629 3.682 1,350,821 +0.07(+1.82%)
Dec 14, 2015 3.661 3.677 3.606 3.617 1,826,329 -0.07(-1.93%)
Dec 11, 2015 3.710 3.732 3.682 3.688 1,038,487 -0.07(-1.89%)
Dec 10, 2015 3.715 3.781 3.715 3.759 754,826 +0.02(+0.59%)
Dec 09, 2015 3.754 3.808 3.721 3.737 1,102,967 +0.03(+0.74%)
Dec 08, 2015 3.682 3.726 3.650 3.710 1,294,403 -0.02(-0.59%)
Dec 07, 2015 3.847 3.879 3.704 3.732 2,604,783 -0.15(-3.81%)
Dec 04, 2015 3.885 3.901 3.860 3.879 1,165,323 -0.02(-0.42%)
Dec 03, 2015 3.912 3.918 3.874 3.896 819,120 +0.01(+0.28%)
Dec 02, 2015 3.896 3.918 3.869 3.885 1,389,780 -0.03(-0.70%)
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.