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 )

9.275 -0.065 (-0.70%)
Streaming Delayed Price Updated: 11:54 AM EDT, Jun 3, 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 4.147 4.170 4.084 4.118 984,963 -0.01(-0.28%)
Mar 30, 2016 4.113 4.164 4.101 4.130 467,223 +0.03(+0.70%)
Mar 29, 2016 4.061 4.107 4.033 4.101 615,929 +0.03(+0.70%)
Mar 28, 2016 4.078 4.084 4.061 4.073 383,883 +0.00(+0.00%)
Mar 24, 2016 4.078 4.073 4.073 4.073 587,721 -0.05(-1.25%)
Mar 23, 2016 4.181 4.202 4.124 4.124 323,667 -0.11(-2.56%)
Mar 22, 2016 4.198 4.244 4.181 4.233 489,197 +0.00(+0.00%)
Mar 21, 2016 4.261 4.270 4.193 4.233 527,780 -0.01(-0.27%)
Mar 18, 2016 4.244 4.272 4.198 4.244 820,527 +0.02(+0.41%)
Mar 17, 2016 4.198 4.261 4.118 4.227 1,054,294 +0.05(+1.23%)
Mar 16, 2016 4.084 4.175 4.050 4.175 558,654 +0.11(+2.81%)
Mar 15, 2016 4.055 4.070 4.010 4.061 665,834 -0.02(-0.56%)
Mar 14, 2016 4.084 4.113 4.061 4.084 792,480 -0.01(-0.28%)
Mar 11, 2016 4.090 4.141 4.078 4.095 704,888 +0.07(+1.62%)
Mar 10, 2016 4.070 4.070 3.997 4.030 591,477 -0.02(-0.42%)
Mar 09, 2016 4.024 4.064 3.990 4.047 655,453 +0.07(+1.71%)
Mar 08, 2016 4.087 4.087 3.956 3.979 1,262,132 -0.11(-2.77%)
Mar 07, 2016 4.024 4.115 4.024 4.092 1,203,637 +0.07(+1.84%)
Mar 04, 2016 3.973 4.007 3.945 4.019 1,130,131 +0.06(+1.43%)
Mar 03, 2016 3.939 4.002 3.922 3.962 1,391,510 +0.02(+0.58%)
Mar 02, 2016 3.820 3.939 3.786 3.939 1,591,612 +0.05(+1.17%)
Mar 01, 2016 3.854 3.916 3.828 3.894 801,292 +0.07(+1.93%)
Feb 29, 2016 3.854 3.882 3.797 3.820 852,386 -0.01(-0.15%)
Feb 26, 2016 3.831 3.843 3.792 3.826 814,616 +0.04(+1.05%)
Feb 25, 2016 3.740 3.792 3.712 3.786 668,390 +0.03(+0.76%)
Feb 24, 2016 3.712 3.758 3.672 3.758 756,357 +0.01(+0.30%)
Feb 23, 2016 3.843 3.843 3.729 3.746 613,434 -0.10(-2.51%)
Feb 22, 2016 3.837 3.848 3.797 3.843 1,064,019 +0.09(+2.42%)
Feb 19, 2016 3.752 3.752 3.672 3.752 666,163 -0.01(-0.30%)
Feb 18, 2016 3.831 3.848 3.735 3.763 678,845 +0.01(+0.15%)
Feb 17, 2016 3.667 3.769 3.667 3.758 482,513 +0.11(+3.12%)
Feb 16, 2016 3.672 3.672 3.593 3.644 539,423 +0.03(+0.78%)
Feb 12, 2016 3.570 3.616 3.616 3.616 1,007,046 +0.11(+3.07%)
Feb 11, 2016 3.496 3.536 3.457 3.508 481,401 -0.06(-1.82%)
Feb 10, 2016 3.528 3.601 3.505 3.573 1,488,485 +0.04(+1.11%)
Feb 09, 2016 3.562 3.590 3.503 3.533 865,742 -0.08(-2.33%)
Feb 08, 2016 3.590 3.618 3.534 3.618 747,772 -0.04(-1.08%)
Feb 05, 2016 3.668 3.719 3.640 3.657 471,864 -0.04(-1.21%)
Feb 04, 2016 3.618 3.702 3.612 3.702 1,008,840 +0.12(+3.29%)
Feb 03, 2016 3.494 3.590 3.449 3.584 715,876 +0.11(+3.24%)
Feb 02, 2016 3.427 3.505 3.404 3.472 901,383 -0.13(-3.74%)
Feb 01, 2016 3.573 3.618 3.546 3.606 861,120 -0.01(-0.16%)
Jan 29, 2016 3.539 3.618 3.517 3.612 989,870 +0.10(+2.72%)
Jan 28, 2016 3.494 3.533 3.460 3.517 1,267,223 +0.07(+2.12%)
Jan 27, 2016 3.460 3.517 3.430 3.444 481,669 -0.03(-0.97%)
Jan 26, 2016 3.387 3.500 3.382 3.477 1,103,744 +0.13(+3.86%)
Jan 25, 2016 3.387 3.421 3.342 3.348 1,011,524 -0.08(-2.30%)
Jan 22, 2016 3.404 3.438 3.371 3.427 1,303,589 +0.11(+3.22%)
Jan 21, 2016 3.208 3.337 3.185 3.320 1,403,259 +0.09(+2.78%)
Jan 20, 2016 3.258 3.274 3.129 3.230 1,039,599 -0.10(-2.87%)
Jan 19, 2016 3.387 3.404 3.309 3.326 912,408 -0.05(-1.50%)
Jan 15, 2016 3.365 3.376 3.376 3.376 1,201,057 -0.10(-2.91%)
Jan 14, 2016 3.415 3.505 3.376 3.477 1,455,273 +0.07(+2.14%)
Jan 13, 2016 3.472 3.528 3.376 3.404 1,026,427 -0.05(-1.54%)
Jan 12, 2016 3.524 3.541 3.396 3.457 1,880,778 -0.02(-0.64%)
Jan 11, 2016 3.619 3.635 3.435 3.480 1,840,321 -0.15(-4.13%)
Jan 08, 2016 3.674 3.691 3.607 3.630 907,675 -0.03(-0.91%)
Jan 07, 2016 3.719 3.746 3.641 3.663 1,095,778 -0.12(-3.09%)
Jan 06, 2016 3.841 3.858 3.752 3.780 1,129,605 -0.15(-3.82%)
Jan 05, 2016 3.952 3.974 3.908 3.930 610,390 -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.