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 (%)
Apr 29, 2016 4.422 4.451 4.365 4.399 1,113,775 +0.02(+0.39%)
Apr 28, 2016 4.371 4.439 4.354 4.382 756,729 +0.01(+0.26%)
Apr 27, 2016 4.342 4.394 4.318 4.371 503,074 +0.04(+0.92%)
Apr 26, 2016 4.257 4.342 4.257 4.331 743,952 +0.09(+2.16%)
Apr 25, 2016 4.297 4.297 4.228 4.239 600,798 -0.07(-1.72%)
Apr 22, 2016 4.274 4.331 4.274 4.314 606,852 +0.03(+0.80%)
Apr 21, 2016 4.325 4.337 4.234 4.279 763,464 -0.05(-1.06%)
Apr 20, 2016 4.297 4.371 4.297 4.325 835,027 +0.02(+0.40%)
Apr 19, 2016 4.228 4.314 4.228 4.308 846,151 +0.09(+2.17%)
Apr 18, 2016 4.108 4.217 4.102 4.217 465,052 +0.06(+1.51%)
Apr 15, 2016 4.154 4.205 4.114 4.154 544,993 -0.05(-1.09%)
Apr 14, 2016 4.228 4.228 4.188 4.199 427,235 -0.02(-0.41%)
Apr 13, 2016 4.165 4.228 4.159 4.217 798,466 +0.03(+0.75%)
Apr 12, 2016 4.095 4.207 4.095 4.185 771,109 +0.10(+2.36%)
Apr 11, 2016 4.055 4.117 4.049 4.089 619,004 +0.07(+1.69%)
Apr 08, 2016 4.032 4.077 4.021 4.021 358,043 +0.05(+1.14%)
Apr 07, 2016 4.026 4.043 3.975 3.975 560,238 -0.04(-0.99%)
Apr 06, 2016 3.998 4.055 3.970 4.015 408,529 +0.05(+1.29%)
Apr 05, 2016 3.992 3.996 3.947 3.964 730,267 -0.05(-1.13%)
Apr 04, 2016 4.072 4.072 4.009 4.009 426,716 -0.05(-1.26%)
Apr 01, 2016 4.060 4.066 4.038 4.060 500,206 -0.03(-0.83%)
Mar 31, 2016 4.123 4.146 4.060 4.095 990,671 -0.01(-0.28%)
Mar 30, 2016 4.089 4.140 4.077 4.106 469,931 +0.03(+0.70%)
Mar 29, 2016 4.038 4.083 4.009 4.077 619,499 +0.03(+0.70%)
Mar 28, 2016 4.055 4.060 4.038 4.049 386,108 +0.00(+0.00%)
Mar 24, 2016 4.055 4.049 4.049 4.049 591,127 -0.05(-1.25%)
Mar 23, 2016 4.157 4.178 4.100 4.100 325,542 -0.11(-2.56%)
Mar 22, 2016 4.174 4.219 4.157 4.208 492,032 +0.00(+0.00%)
Mar 21, 2016 4.237 4.245 4.168 4.208 530,838 -0.01(-0.27%)
Mar 18, 2016 4.219 4.248 4.174 4.219 825,282 +0.02(+0.41%)
Mar 17, 2016 4.174 4.237 4.095 4.202 1,060,404 +0.05(+1.23%)
Mar 16, 2016 4.060 4.151 4.026 4.151 561,891 +0.11(+2.81%)
Mar 15, 2016 4.032 4.046 3.987 4.038 669,693 -0.02(-0.56%)
Mar 14, 2016 4.060 4.089 4.038 4.060 797,073 -0.01(-0.28%)
Mar 11, 2016 4.066 4.117 4.055 4.072 708,973 +0.07(+1.62%)
Mar 10, 2016 4.046 4.046 3.974 4.007 594,905 -0.02(-0.42%)
Mar 09, 2016 4.001 4.041 3.967 4.024 659,252 +0.07(+1.71%)
Mar 08, 2016 4.063 4.063 3.933 3.956 1,269,446 -0.11(-2.77%)
Mar 07, 2016 4.001 4.091 4.001 4.069 1,210,612 +0.07(+1.84%)
Mar 04, 2016 3.950 3.984 3.922 3.995 1,136,680 +0.06(+1.43%)
Mar 03, 2016 3.916 3.979 3.900 3.939 1,399,574 +0.02(+0.58%)
Mar 02, 2016 3.798 3.916 3.764 3.916 1,600,836 +0.05(+1.17%)
Mar 01, 2016 3.832 3.894 3.806 3.871 805,936 +0.07(+1.93%)
Feb 29, 2016 3.832 3.860 3.775 3.798 857,326 -0.01(-0.15%)
Feb 26, 2016 3.809 3.821 3.770 3.804 819,337 +0.04(+1.05%)
Feb 25, 2016 3.719 3.770 3.691 3.764 672,264 +0.03(+0.76%)
Feb 24, 2016 3.691 3.736 3.651 3.736 760,741 +0.01(+0.30%)
Feb 23, 2016 3.821 3.821 3.708 3.725 616,990 -0.10(-2.51%)
Feb 22, 2016 3.815 3.826 3.775 3.821 1,070,185 +0.09(+2.42%)
Feb 19, 2016 3.730 3.730 3.651 3.730 670,024 -0.01(-0.30%)
Feb 18, 2016 3.809 3.826 3.713 3.742 682,779 +0.01(+0.15%)
Feb 17, 2016 3.646 3.747 3.646 3.736 485,309 +0.11(+3.12%)
Feb 16, 2016 3.651 3.651 3.572 3.623 542,549 +0.03(+0.79%)
Feb 12, 2016 3.550 3.595 3.595 3.595 1,012,882 +0.11(+3.07%)
Feb 11, 2016 3.476 3.516 3.437 3.488 484,191 -0.06(-1.82%)
Feb 10, 2016 3.507 3.580 3.485 3.552 1,497,111 +0.04(+1.11%)
Feb 09, 2016 3.541 3.569 3.483 3.513 870,759 -0.08(-2.33%)
Feb 08, 2016 3.569 3.597 3.513 3.597 752,106 -0.04(-1.08%)
Feb 05, 2016 3.647 3.697 3.619 3.636 474,598 -0.04(-1.21%)
Feb 04, 2016 3.597 3.681 3.591 3.681 1,014,686 +0.12(+3.29%)
Feb 03, 2016 3.474 3.569 3.429 3.563 720,024 +0.11(+3.24%)
Feb 02, 2016 3.407 3.485 3.385 3.452 906,607 -0.13(-3.74%)
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.