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 (%)
Mar 28, 2013 5.685 5.844 5.676 5.698 988,169 +0.01(+0.23%)
Mar 27, 2013 5.703 5.703 5.658 5.685 384,986 -0.02(-0.31%)
Mar 26, 2013 5.667 5.703 5.650 5.703 377,178 +0.07(+1.26%)
Mar 25, 2013 5.689 5.716 5.627 5.632 418,054 -0.04(-0.62%)
Mar 22, 2013 5.667 5.667 5.632 5.667 329,927 +0.02(+0.31%)
Mar 21, 2013 5.667 5.681 5.632 5.650 622,748 -0.04(-0.62%)
Mar 20, 2013 5.765 5.765 5.663 5.685 373,418 -0.04(-0.77%)
Mar 19, 2013 5.782 5.782 5.688 5.729 417,297 -0.03(-0.46%)
Mar 18, 2013 5.743 5.774 5.736 5.756 313,383 -0.04(-0.69%)
Mar 15, 2013 5.827 5.827 5.787 5.796 257,756 -0.03(-0.46%)
Mar 14, 2013 5.844 5.844 5.805 5.822 314,214 +0.00(+0.08%)
Mar 13, 2013 5.884 5.898 5.796 5.818 334,993 -0.11(-1.79%)
Mar 12, 2013 5.924 5.960 5.911 5.924 357,612 +0.01(+0.22%)
Mar 11, 2013 5.884 5.911 5.844 5.911 549,195 +0.03(+0.53%)
Mar 08, 2013 5.902 5.902 5.840 5.880 521,311 +0.01(+0.23%)
Mar 07, 2013 5.822 5.867 5.822 5.867 392,930 +0.06(+1.07%)
Mar 06, 2013 5.818 5.818 5.760 5.805 680,545 +0.00(+0.08%)
Mar 05, 2013 5.836 5.836 5.778 5.800 544,615 +0.00(+0.00%)
Mar 04, 2013 5.800 5.818 5.756 5.800 356,822 -0.02(-0.30%)
Mar 01, 2013 5.836 5.858 5.801 5.818 408,599 -0.04(-0.76%)
Feb 28, 2013 5.841 5.875 5.840 5.862 288,737 +0.00(+0.08%)
Feb 27, 2013 5.800 5.866 5.800 5.858 354,437 +0.05(+0.92%)
Feb 26, 2013 5.796 5.805 5.747 5.805 413,959 -0.07(-1.21%)
Feb 22, 2013 5.906 5.915 5.853 5.875 250,800 -0.01(-0.15%)
Feb 21, 2013 5.920 5.951 5.853 5.884 530,113 -0.08(-1.41%)
Feb 20, 2013 6.013 6.088 5.952 5.968 864,331 -0.05(-0.81%)
Feb 19, 2013 6.039 6.079 5.991 6.017 336,253 -0.00(-0.07%)
Feb 15, 2013 6.114 6.114 5.999 6.022 571,978 -0.06(-0.95%)
Feb 14, 2013 6.101 6.101 6.066 6.079 454,051 -0.00(-0.07%)
Feb 13, 2013 6.132 6.137 6.066 6.083 372,571 -0.03(-0.51%)
Feb 12, 2013 6.132 6.132 6.106 6.114 276,582 -0.01(-0.14%)
Feb 11, 2013 6.119 6.128 6.101 6.123 299,330 +0.00(+0.00%)
Feb 08, 2013 6.137 6.145 6.110 6.123 264,216 +0.00(+0.07%)
Feb 07, 2013 6.119 6.128 6.035 6.119 521,453 +0.03(+0.51%)
Feb 06, 2013 6.128 6.132 6.070 6.088 391,254 +0.04(+0.66%)
Feb 04, 2013 6.300 6.300 6.035 6.048 323,763 -0.06(-1.01%)
Feb 01, 2013 6.106 6.145 6.079 6.110 452,490 +0.05(+0.88%)
Jan 31, 2013 6.053 6.057 6.004 6.057 439,985 +0.02(+0.37%)
Jan 30, 2013 6.053 6.079 6.026 6.035 316,935 +0.01(+0.15%)
Jan 29, 2013 5.968 6.044 5.968 6.026 469,280 +0.06(+1.04%)
Jan 28, 2013 6.079 6.083 5.933 5.964 1,281,927 -0.12(-1.97%)
Jan 25, 2013 6.137 6.137 6.075 6.083 287,924 -0.00(-0.07%)
Jan 24, 2013 6.154 6.163 6.079 6.088 488,957 -0.06(-1.01%)
Jan 23, 2013 6.185 6.185 6.101 6.150 471,487 -0.01(-0.14%)
Jan 22, 2013 6.110 6.172 6.092 6.159 434,347 +0.04(+0.72%)
Jan 18, 2013 6.092 6.114 6.057 6.114 385,198 +0.03(+0.47%)
Jan 17, 2013 6.013 6.119 6.013 6.086 363,604 +0.02(+0.33%)
Jan 16, 2013 6.053 6.070 6.030 6.066 305,069 +0.01(+0.22%)
Jan 15, 2013 6.053 6.061 6.016 6.053 543,578 +0.01(+0.15%)
Jan 14, 2013 6.013 6.123 5.991 6.044 344,011 +0.05(+0.89%)
Jan 11, 2013 6.022 6.030 5.968 5.991 367,735 -0.01(-0.15%)
Jan 10, 2013 6.026 6.026 5.968 5.999 370,278 +0.02(+0.37%)
Jan 09, 2013 5.968 5.991 5.942 5.977 308,886 +0.04(+0.60%)
Jan 08, 2013 5.920 5.951 5.902 5.942 520,796 +0.02(+0.37%)
Jan 07, 2013 5.884 5.951 5.884 5.920 540,532 +0.00(+0.00%)
Jan 04, 2013 5.822 5.924 5.769 5.920 753,738 +0.10(+1.75%)
Jan 03, 2013 5.836 5.880 5.805 5.818 675,260 -0.02(-0.30%)
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.