Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

8.990 -0.100 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 30, 2015 4.155 4.155 4.101 4.133 593,859 +0.02(+0.40%)
Oct 29, 2015 4.144 4.176 4.111 4.117 730,069 -0.06(-1.43%)
Oct 28, 2015 4.155 4.231 4.139 4.176 908,632 +0.04(+1.05%)
Oct 27, 2015 4.138 4.160 4.112 4.133 933,882 -0.05(-1.17%)
Oct 26, 2015 4.241 4.241 4.176 4.182 940,361 -0.08(-1.78%)
Oct 23, 2015 4.258 4.281 4.231 4.258 537,021 +0.00(+0.00%)
Oct 22, 2015 4.220 4.274 4.220 4.258 687,378 +0.05(+1.29%)
Oct 21, 2015 4.220 4.252 4.198 4.203 1,047,035 -0.02(-0.51%)
Oct 20, 2015 4.193 4.258 4.193 4.225 660,351 +0.01(+0.26%)
Oct 19, 2015 4.236 4.252 4.203 4.214 616,456 -0.07(-1.65%)
Oct 16, 2015 4.301 4.307 4.263 4.285 701,281 -0.01(-0.13%)
Oct 15, 2015 4.274 4.307 4.252 4.290 1,039,110 +0.01(+0.13%)
Oct 14, 2015 4.252 4.312 4.231 4.285 751,565 +0.03(+0.64%)
Oct 13, 2015 4.214 4.269 4.214 4.258 842,116 -0.01(-0.18%)
Oct 12, 2015 4.282 4.292 4.247 4.266 763,305 -0.01(-0.13%)
Oct 09, 2015 4.287 4.309 4.255 4.271 721,466 +0.01(+0.25%)
Oct 08, 2015 4.163 4.282 4.163 4.260 456,942 +0.08(+1.93%)
Oct 07, 2015 4.158 4.225 4.136 4.179 920,386 +0.04(+0.91%)
Oct 06, 2015 4.007 4.142 4.002 4.142 1,047,732 +0.14(+3.49%)
Oct 05, 2015 3.932 4.002 3.905 4.002 779,181 +0.12(+3.19%)
Oct 02, 2015 3.776 3.878 3.744 3.878 745,142 +0.08(+1.98%)
Oct 01, 2015 3.792 3.819 3.749 3.803 919,529 -0.02(-0.42%)
Sep 30, 2015 3.744 3.819 3.706 3.819 1,225,999 +0.13(+3.65%)
Sep 29, 2015 3.712 3.728 3.658 3.685 716,406 -0.03(-0.72%)
Sep 28, 2015 3.868 3.868 3.679 3.712 1,131,476 -0.18(-4.56%)
Sep 25, 2015 3.905 3.911 3.851 3.889 457,353 +0.01(+0.14%)
Sep 24, 2015 3.911 3.911 3.833 3.884 964,881 -0.08(-1.90%)
Sep 23, 2015 4.024 4.024 3.943 3.959 507,215 -0.05(-1.34%)
Sep 22, 2015 3.964 4.013 3.959 4.013 459,876 -0.03(-0.67%)
Sep 21, 2015 4.088 4.088 4.013 4.040 521,117 -0.06(-1.57%)
Sep 18, 2015 4.034 4.104 3.943 4.104 493,839 +0.01(+0.13%)
Sep 17, 2015 4.067 4.126 4.045 4.099 472,417 +0.03(+0.79%)
Sep 16, 2015 4.002 4.077 3.991 4.067 952,709 +0.08(+1.89%)
Sep 15, 2015 3.980 4.007 3.975 3.991 422,921 -0.01(-0.13%)
Sep 14, 2015 4.024 4.034 3.980 3.997 485,932 -0.03(-0.67%)
Sep 11, 2015 4.061 4.061 4.018 4.024 344,009 -0.06(-1.51%)
Sep 10, 2015 4.026 4.096 4.026 4.085 451,682 +0.06(+1.46%)
Sep 09, 2015 4.106 4.149 4.012 4.026 506,372 -0.04(-0.92%)
Sep 08, 2015 4.096 4.096 4.029 4.064 593,823 +0.02(+0.53%)
Sep 04, 2015 4.000 4.042 4.042 4.042 662,664 +0.01(+0.13%)
Sep 03, 2015 4.032 4.106 4.032 4.037 546,396 +0.01(+0.26%)
Sep 02, 2015 4.138 4.144 4.000 4.026 1,323,063 -0.08(-1.95%)
Sep 01, 2015 4.090 4.192 4.080 4.106 799,241 -0.12(-2.78%)
Aug 31, 2015 4.208 4.234 4.144 4.224 1,111,485 -0.01(-0.25%)
Aug 28, 2015 4.112 4.234 4.090 4.234 916,374 +0.07(+1.66%)
Aug 27, 2015 4.021 4.165 4.016 4.165 1,213,671 +0.20(+4.97%)
Aug 26, 2015 4.005 4.067 3.872 3.968 1,153,456 +0.04(+0.95%)
Aug 25, 2015 4.053 4.058 3.920 3.930 1,557,222 +0.00(+0.00%)
Aug 24, 2015 4.074 4.085 3.904 3.930 1,928,771 -0.25(-5.99%)
Aug 21, 2015 4.256 4.261 4.176 4.181 1,760,592 -0.09(-2.12%)
Aug 20, 2015 4.293 4.304 4.256 4.272 757,854 -0.05(-1.11%)
Aug 19, 2015 4.352 4.362 4.298 4.320 838,872 -0.07(-1.58%)
Aug 18, 2015 4.400 4.416 4.368 4.389 776,119 -0.05(-1.08%)
Aug 17, 2015 4.421 4.464 4.405 4.437 677,922 +0.00(+0.00%)
Aug 14, 2015 4.405 4.442 4.405 4.437 596,557 +0.01(+0.12%)
Aug 13, 2015 4.480 4.480 4.394 4.432 984,870 -0.06(-1.42%)
Aug 12, 2015 4.341 4.512 4.341 4.496 1,780,322 +0.07(+1.63%)
Aug 11, 2015 4.376 4.423 4.334 4.423 1,122,588 +0.01(+0.24%)
Aug 10, 2015 4.312 4.413 4.296 4.413 1,698,622 +0.14(+3.35%)
Aug 07, 2015 4.307 4.334 4.270 4.270 587,273 -0.05(-1.22%)
Aug 06, 2015 4.265 4.323 4.265 4.323 805,987 +0.02(+0.37%)
Aug 05, 2015 4.349 4.392 4.275 4.307 900,627 -0.02(-0.49%)
Aug 04, 2015 4.318 4.360 4.307 4.328 694,004 +0.02(+0.37%)
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.