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 )

8.870 -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 (%)
Dec 31, 2013 5.328 5.369 5.369 5.369 1,147,701 +0.04(+0.70%)
Dec 30, 2013 5.337 5.360 5.314 5.332 1,326,244 -0.01(-0.17%)
Dec 27, 2013 5.300 5.351 5.295 5.342 756,909 +0.03(+0.52%)
Dec 26, 2013 5.304 5.328 5.295 5.314 1,012,600 +0.03(+0.53%)
Dec 24, 2013 5.249 5.300 5.240 5.286 745,829 +0.04(+0.79%)
Dec 23, 2013 5.216 5.258 5.216 5.244 1,203,021 +0.02(+0.44%)
Dec 20, 2013 5.161 5.230 5.161 5.221 1,074,060 +0.03(+0.63%)
Dec 19, 2013 5.124 5.196 5.124 5.189 1,099,294 +0.01(+0.27%)
Dec 18, 2013 5.165 5.193 5.128 5.175 1,117,536 +0.02(+0.46%)
Dec 17, 2013 5.156 5.169 5.142 5.151 610,316 -0.00(-0.09%)
Dec 16, 2013 5.169 5.187 5.142 5.156 652,232 +0.02(+0.35%)
Dec 13, 2013 5.133 5.156 5.133 5.137 599,777 -0.01(-0.26%)
Dec 12, 2013 5.151 5.168 5.128 5.151 587,316 -0.02(-0.35%)
Dec 11, 2013 5.192 5.201 5.169 5.169 655,019 -0.05(-0.87%)
Dec 10, 2013 5.210 5.228 5.183 5.215 845,378 -0.02(-0.43%)
Dec 09, 2013 5.237 5.265 5.201 5.237 820,336 +0.02(+0.35%)
Dec 06, 2013 5.237 5.278 5.201 5.219 623,417 +0.01(+0.17%)
Dec 05, 2013 5.142 5.219 5.115 5.210 1,859,549 +0.07(+1.28%)
Dec 04, 2013 5.147 5.169 5.128 5.144 702,060 -0.02(-0.31%)
Dec 03, 2013 5.165 5.196 5.137 5.160 671,195 -0.02(-0.44%)
Dec 02, 2013 5.201 5.219 5.165 5.183 685,545 -0.03(-0.61%)
Nov 29, 2013 5.201 5.237 5.201 5.215 132,527 +0.01(+0.17%)
Nov 27, 2013 5.206 5.233 5.196 5.206 506,869 -0.01(-0.26%)
Nov 26, 2013 5.242 5.260 5.206 5.219 862,470 -0.05(-0.95%)
Nov 25, 2013 5.283 5.287 5.251 5.269 666,563 -0.03(-0.51%)
Nov 22, 2013 5.265 5.310 5.251 5.296 512,331 +0.02(+0.43%)
Nov 21, 2013 5.251 5.274 5.242 5.274 418,483 +0.02(+0.35%)
Nov 20, 2013 5.278 5.296 5.233 5.255 403,799 -0.03(-0.60%)
Nov 19, 2013 5.265 5.296 5.265 5.287 522,297 +0.00(+0.09%)
Nov 18, 2013 5.296 5.314 5.274 5.283 570,910 -0.01(-0.17%)
Nov 15, 2013 5.265 5.301 5.265 5.292 533,630 +0.02(+0.43%)
Nov 14, 2013 5.246 5.274 5.233 5.269 458,001 +0.01(+0.26%)
Nov 12, 2013 5.255 5.287 5.228 5.255 472,861 -0.03(-0.52%)
Nov 11, 2013 5.274 5.314 5.260 5.283 492,258 +0.00(+0.09%)
Nov 08, 2013 5.296 5.314 5.265 5.278 628,146 -0.03(-0.60%)
Nov 07, 2013 5.310 5.333 5.292 5.310 647,254 +0.00(+0.00%)
Nov 06, 2013 5.319 5.342 5.301 5.310 634,265 +0.00(+0.00%)
Nov 05, 2013 5.305 5.333 5.251 5.310 395,031 -0.03(-0.51%)
Nov 04, 2013 5.319 5.346 5.310 5.337 392,145 +0.01(+0.26%)
Nov 01, 2013 5.292 5.324 5.287 5.324 313,817 +0.02(+0.43%)
Oct 31, 2013 5.305 5.324 5.296 5.301 262,554 -0.02(-0.43%)
Oct 30, 2013 5.346 5.360 5.292 5.324 491,648 -0.03(-0.51%)
Oct 29, 2013 5.355 5.373 5.342 5.351 439,990 -0.02(-0.34%)
Oct 28, 2013 5.346 5.369 5.328 5.369 449,417 +0.03(+0.51%)
Oct 25, 2013 5.337 5.351 5.333 5.342 223,875 -0.01(-0.17%)
Oct 24, 2013 5.314 5.351 5.314 5.351 286,955 +0.03(+0.51%)
Oct 23, 2013 5.337 5.342 5.301 5.324 255,364 -0.03(-0.51%)
Oct 22, 2013 5.305 5.355 5.305 5.351 335,653 +0.05(+0.86%)
Oct 21, 2013 5.324 5.324 5.287 5.305 359,620 +0.00(+0.09%)
Oct 18, 2013 5.305 5.325 5.287 5.301 296,364 +0.02(+0.34%)
Oct 17, 2013 5.246 5.296 5.244 5.283 300,806 +0.03(+0.52%)
Oct 16, 2013 5.219 5.269 5.219 5.255 402,951 +0.05(+0.87%)
Oct 15, 2013 5.224 5.242 5.201 5.210 450,175 -0.04(-0.78%)
Oct 14, 2013 5.206 5.265 5.201 5.251 316,245 +0.03(+0.52%)
Oct 11, 2013 5.174 5.228 5.169 5.224 302,135 +0.02(+0.44%)
Oct 10, 2013 5.160 5.206 5.160 5.201 323,021 +0.07(+1.33%)
Oct 09, 2013 5.133 5.147 5.124 5.133 233,958 -0.01(-0.26%)
Oct 08, 2013 5.233 5.246 5.106 5.147 507,127 -0.10(-1.90%)
Oct 07, 2013 5.201 5.255 5.201 5.246 298,732 +0.00(+0.00%)
Oct 04, 2013 5.178 5.283 5.178 5.246 390,279 +0.00(+0.00%)
Oct 03, 2013 5.242 5.260 5.237 5.246 354,554 -0.02(-0.43%)
Oct 02, 2013 5.215 5.284 5.183 5.269 529,542 -0.01(-0.23%)
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.