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 31, 2016 4.122 4.145 4.060 4.094 990,842 -0.01(-0.28%)
Mar 30, 2016 4.088 4.139 4.077 4.105 470,012 +0.03(+0.70%)
Mar 29, 2016 4.037 4.082 4.009 4.077 619,605 +0.03(+0.70%)
Mar 28, 2016 4.054 4.060 4.037 4.048 386,174 +0.00(+0.00%)
Mar 24, 2016 4.054 4.048 4.048 4.048 591,229 -0.05(-1.25%)
Mar 23, 2016 4.156 4.177 4.100 4.100 325,598 -0.11(-2.56%)
Mar 22, 2016 4.173 4.219 4.156 4.207 492,117 +0.00(+0.00%)
Mar 21, 2016 4.236 4.244 4.168 4.207 530,930 -0.01(-0.27%)
Mar 18, 2016 4.219 4.247 4.173 4.219 825,424 +0.02(+0.41%)
Mar 17, 2016 4.173 4.236 4.094 4.202 1,060,586 +0.05(+1.23%)
Mar 16, 2016 4.060 4.151 4.026 4.151 561,988 +0.11(+2.81%)
Mar 15, 2016 4.031 4.046 3.986 4.037 669,808 -0.02(-0.56%)
Mar 14, 2016 4.060 4.088 4.037 4.060 797,210 -0.01(-0.28%)
Mar 11, 2016 4.065 4.117 4.054 4.071 709,094 +0.07(+1.62%)
Mar 10, 2016 4.046 4.046 3.974 4.006 595,007 -0.02(-0.42%)
Mar 09, 2016 4.000 4.040 3.967 4.023 659,365 +0.07(+1.71%)
Mar 08, 2016 4.062 4.062 3.933 3.955 1,269,665 -0.11(-2.77%)
Mar 07, 2016 4.000 4.091 4.000 4.068 1,210,820 +0.07(+1.84%)
Mar 04, 2016 3.950 3.983 3.921 3.995 1,136,876 +0.06(+1.43%)
Mar 03, 2016 3.916 3.978 3.899 3.938 1,399,815 +0.02(+0.58%)
Mar 02, 2016 3.797 3.916 3.763 3.916 1,601,111 +0.05(+1.17%)
Mar 01, 2016 3.831 3.893 3.806 3.871 806,074 +0.07(+1.93%)
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%)
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.