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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Apr 30, 2013 5.589 5.589 5.535 5.580 441,449 +0.01(+0.16%)
Apr 29, 2013 5.558 5.602 5.549 5.571 524,010 +0.04(+0.72%)
Apr 26, 2013 5.549 5.553 5.513 5.531 380,184 -0.01(-0.24%)
Apr 25, 2013 5.540 5.575 5.522 5.544 523,586 +0.03(+0.48%)
Apr 24, 2013 5.491 5.540 5.483 5.518 359,251 +0.05(+0.97%)
Apr 23, 2013 5.429 5.465 5.411 5.465 458,162 +0.07(+1.23%)
Apr 22, 2013 5.403 5.420 5.349 5.398 322,754 +0.03(+0.58%)
Apr 19, 2013 5.385 5.394 5.327 5.367 404,641 +0.00(+0.08%)
Apr 18, 2013 5.372 5.389 5.327 5.363 354,520 +0.00(+0.08%)
Apr 17, 2013 5.438 5.438 5.341 5.358 595,163 -0.11(-2.02%)
Apr 16, 2013 5.487 5.509 5.438 5.469 716,647 +0.03(+0.54%)
Apr 15, 2013 5.571 5.611 5.429 5.440 956,411 -0.21(-3.65%)
Apr 12, 2013 5.699 5.699 5.624 5.646 515,201 -0.06(-1.01%)
Apr 11, 2013 5.717 5.726 5.690 5.704 308,038 +0.00(+0.08%)
Apr 10, 2013 5.682 5.704 5.659 5.699 322,393 +0.04(+0.70%)
Apr 09, 2013 5.708 5.717 5.653 5.659 425,901 -0.02(-0.39%)
Apr 08, 2013 5.690 5.690 5.655 5.682 225,847 +0.00(+0.08%)
Apr 05, 2013 5.558 5.686 5.558 5.677 455,138 +0.07(+1.26%)
Apr 04, 2013 5.571 5.620 5.571 5.606 404,674 +0.03(+0.48%)
Apr 03, 2013 5.673 5.673 5.553 5.580 474,059 -0.08(-1.33%)
Apr 02, 2013 5.739 5.752 5.628 5.655 634,024 -0.08(-1.39%)
Apr 01, 2013 5.744 5.779 5.699 5.735 576,919 +0.04(+0.62%)
Mar 28, 2013 5.686 5.845 5.677 5.699 987,999 +0.01(+0.23%)
Mar 27, 2013 5.704 5.704 5.659 5.686 384,920 -0.02(-0.31%)
Mar 26, 2013 5.668 5.704 5.651 5.704 377,113 +0.07(+1.26%)
Mar 25, 2013 5.690 5.717 5.628 5.633 417,982 -0.04(-0.63%)
Mar 22, 2013 5.668 5.668 5.633 5.668 329,870 +0.02(+0.31%)
Mar 21, 2013 5.668 5.682 5.633 5.651 622,641 -0.04(-0.62%)
Mar 20, 2013 5.766 5.766 5.664 5.686 373,353 -0.04(-0.77%)
Mar 19, 2013 5.783 5.783 5.689 5.730 417,225 -0.03(-0.46%)
Mar 18, 2013 5.744 5.775 5.737 5.757 313,329 -0.04(-0.69%)
Mar 15, 2013 5.828 5.828 5.788 5.797 257,712 -0.03(-0.46%)
Mar 14, 2013 5.845 5.845 5.806 5.823 314,160 +0.00(+0.08%)
Mar 13, 2013 5.885 5.899 5.797 5.819 334,935 -0.11(-1.79%)
Mar 12, 2013 5.925 5.961 5.912 5.925 357,551 +0.01(+0.22%)
Mar 11, 2013 5.885 5.912 5.845 5.912 549,101 +0.03(+0.53%)
Mar 08, 2013 5.903 5.903 5.841 5.881 521,221 +0.01(+0.23%)
Mar 07, 2013 5.823 5.868 5.823 5.868 392,862 +0.06(+1.07%)
Mar 06, 2013 5.819 5.819 5.761 5.806 680,428 +0.00(+0.08%)
Mar 05, 2013 5.837 5.837 5.779 5.801 544,521 +0.00(+0.00%)
Mar 04, 2013 5.801 5.819 5.757 5.801 356,760 -0.02(-0.30%)
Mar 01, 2013 5.837 5.859 5.802 5.819 408,529 -0.04(-0.76%)
Feb 28, 2013 5.842 5.876 5.841 5.863 288,688 +0.00(+0.08%)
Feb 27, 2013 5.801 5.867 5.801 5.859 354,376 +0.05(+0.92%)
Feb 26, 2013 5.797 5.806 5.748 5.806 413,888 -0.07(-1.21%)
Feb 22, 2013 5.907 5.916 5.854 5.876 250,757 -0.01(-0.15%)
Feb 21, 2013 5.921 5.952 5.854 5.885 530,022 -0.08(-1.41%)
Feb 20, 2013 6.014 6.089 5.953 5.969 864,182 -0.05(-0.81%)
Feb 19, 2013 6.040 6.080 5.992 6.018 336,195 -0.00(-0.07%)
Feb 15, 2013 6.116 6.116 6.000 6.023 571,879 -0.06(-0.95%)
Feb 14, 2013 6.102 6.102 6.067 6.080 453,973 -0.00(-0.07%)
Feb 13, 2013 6.133 6.138 6.067 6.085 372,507 -0.03(-0.51%)
Feb 12, 2013 6.133 6.133 6.107 6.116 276,534 -0.01(-0.14%)
Feb 11, 2013 6.120 6.129 6.102 6.124 299,278 +0.00(+0.00%)
Feb 08, 2013 6.138 6.147 6.111 6.124 264,170 +0.00(+0.07%)
Feb 07, 2013 6.120 6.129 6.036 6.120 521,364 +0.03(+0.51%)
Feb 06, 2013 6.129 6.133 6.071 6.089 391,186 +0.04(+0.66%)
Feb 04, 2013 6.301 6.301 6.036 6.049 323,707 -0.06(-1.01%)
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.