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 (%)
Aug 31, 2016 4.712 4.724 4.692 4.706 1,157,485 +0.01(+0.12%)
Aug 30, 2016 4.700 4.706 4.683 4.700 651,848 +0.02(+0.37%)
Aug 29, 2016 4.689 4.700 4.671 4.683 614,647 -0.05(-0.99%)
Aug 26, 2016 4.712 4.741 4.675 4.730 989,035 +0.05(+1.00%)
Aug 25, 2016 4.712 4.712 4.662 4.683 773,709 -0.05(-0.99%)
Aug 24, 2016 4.718 4.736 4.700 4.730 965,005 +0.02(+0.50%)
Aug 23, 2016 4.683 4.736 4.683 4.706 1,328,517 +0.05(+1.13%)
Aug 22, 2016 4.648 4.671 4.632 4.654 588,267 -0.03(-0.62%)
Aug 19, 2016 4.712 4.712 4.636 4.683 578,479 -0.03(-0.62%)
Aug 18, 2016 4.700 4.759 4.695 4.712 1,978,781 -0.01(-0.25%)
Aug 17, 2016 4.712 4.724 4.677 4.724 1,096,951 -0.01(-0.25%)
Aug 16, 2016 4.724 4.741 4.712 4.736 664,261 +0.02(+0.50%)
Aug 15, 2016 4.706 4.736 4.700 4.712 758,125 +0.00(+0.00%)
Aug 12, 2016 4.712 4.718 4.689 4.712 869,741 +0.02(+0.50%)
Aug 11, 2016 4.665 4.695 4.654 4.689 589,562 +0.05(+1.07%)
Aug 10, 2016 4.657 4.668 4.622 4.639 682,123 -0.01(-0.13%)
Aug 09, 2016 4.639 4.663 4.587 4.645 668,797 +0.01(+0.25%)
Aug 08, 2016 4.645 4.651 4.628 4.634 623,683 +0.01(+0.25%)
Aug 05, 2016 4.610 4.634 4.587 4.622 860,300 +0.01(+0.13%)
Aug 04, 2016 4.581 4.616 4.558 4.616 479,056 +0.01(+0.25%)
Aug 03, 2016 4.593 4.616 4.570 4.604 695,926 +0.02(+0.38%)
Aug 02, 2016 4.541 4.622 4.541 4.587 1,002,636 -0.03(-0.75%)
Aug 01, 2016 4.639 4.645 4.575 4.622 812,244 -0.02(-0.38%)
Jul 29, 2016 4.651 4.662 4.604 4.639 513,575 -0.02(-0.37%)
Jul 28, 2016 4.639 4.668 4.639 4.657 368,643 -0.01(-0.12%)
Jul 27, 2016 4.639 4.663 4.622 4.663 354,520 +0.05(+1.13%)
Jul 26, 2016 4.604 4.639 4.599 4.610 453,768 +0.01(+0.25%)
Jul 25, 2016 4.657 4.668 4.599 4.599 567,336 -0.06(-1.37%)
Jul 22, 2016 4.686 4.697 4.657 4.663 818,579 +0.00(+0.00%)
Jul 21, 2016 4.668 4.697 4.651 4.663 492,408 -0.03(-0.74%)
Jul 20, 2016 4.668 4.709 4.634 4.697 580,021 +0.01(+0.25%)
Jul 19, 2016 4.674 4.692 4.663 4.686 524,977 +0.02(+0.37%)
Jul 18, 2016 4.622 4.674 4.622 4.668 1,141,327 +0.02(+0.50%)
Jul 15, 2016 4.628 4.663 4.616 4.645 745,420 +0.01(+0.13%)
Jul 14, 2016 4.634 4.651 4.628 4.639 940,476 +0.02(+0.38%)
Jul 13, 2016 4.616 4.628 4.593 4.622 1,066,509 +0.03(+0.56%)
Jul 12, 2016 4.579 4.613 4.567 4.596 791,834 +0.06(+1.27%)
Jul 11, 2016 4.509 4.550 4.509 4.538 790,926 +0.04(+0.90%)
Jul 08, 2016 4.475 4.509 4.451 4.498 804,676 +0.05(+1.04%)
Jul 07, 2016 4.457 4.504 4.428 4.451 973,287 +0.00(+0.00%)
Jul 06, 2016 4.382 4.492 4.382 4.451 790,796 +0.03(+0.65%)
Jul 05, 2016 4.394 4.451 4.388 4.423 913,828 -0.05(-1.16%)
Jul 01, 2016 4.434 4.475 4.475 4.475 627,735 +0.02(+0.52%)
Jun 30, 2016 4.423 4.457 4.371 4.451 826,367 +0.03(+0.79%)
Jun 29, 2016 4.388 4.428 4.362 4.417 1,013,465 +0.09(+2.14%)
Jun 28, 2016 4.301 4.336 4.295 4.324 751,976 +0.09(+2.19%)
Jun 27, 2016 4.353 4.353 4.232 4.232 957,318 -0.15(-3.43%)
Jun 24, 2016 4.318 4.434 4.318 4.382 1,093,993 -0.12(-2.70%)
Jun 23, 2016 4.480 4.544 4.475 4.503 994,665 +0.04(+0.97%)
Jun 22, 2016 4.446 4.475 4.446 4.460 410,728 +0.00(+0.06%)
Jun 21, 2016 4.423 4.463 4.417 4.457 426,996 +0.02(+0.39%)
Jun 20, 2016 4.428 4.469 4.403 4.440 872,490 +0.05(+1.19%)
Jun 17, 2016 4.388 4.394 4.359 4.388 395,634 +0.03(+0.80%)
Jun 16, 2016 4.307 4.353 4.295 4.353 346,873 +0.01(+0.27%)
Jun 15, 2016 4.347 4.371 4.330 4.342 326,306 -0.01(-0.13%)
Jun 14, 2016 4.371 4.399 4.324 4.347 502,031 -0.05(-1.18%)
Jun 13, 2016 4.434 4.457 4.390 4.399 314,360 -0.07(-1.49%)
Jun 10, 2016 4.483 4.483 4.437 4.466 309,696 -0.05(-1.15%)
Jun 09, 2016 4.495 4.518 4.478 4.518 307,506 -0.01(-0.25%)
Jun 08, 2016 4.512 4.552 4.512 4.529 540,041 +0.02(+0.51%)
Jun 07, 2016 4.466 4.518 4.449 4.506 627,869 +0.04(+0.90%)
Jun 06, 2016 4.391 4.466 4.391 4.466 546,968 +0.10(+2.37%)
Jun 03, 2016 4.299 4.363 4.299 4.363 578,790 +0.05(+1.20%)
Jun 02, 2016 4.259 4.328 4.259 4.311 306,749 +0.02(+0.40%)
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.