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
Official Closing 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 (%)
Jun 28, 2013 5.079 5.132 5.048 5.106 839,230 +0.17(+3.50%)
Jun 26, 2013 4.924 4.938 4.858 4.933 412,849 +0.05(+1.00%)
Jun 25, 2013 4.867 4.902 4.836 4.884 508,673 +0.05(+1.10%)
Jun 24, 2013 4.911 4.920 4.716 4.831 743,691 -0.16(-3.20%)
Jun 21, 2013 5.017 5.017 4.893 4.991 789,331 +0.01(+0.27%)
Jun 20, 2013 5.172 5.172 4.951 4.977 757,623 -0.27(-5.07%)
Jun 19, 2013 5.292 5.298 5.234 5.243 568,192 -0.05(-0.92%)
Jun 18, 2013 5.310 5.310 5.261 5.292 482,033 -0.00(-0.08%)
Jun 17, 2013 5.354 5.354 5.261 5.296 383,244 +0.01(+0.17%)
Jun 14, 2013 5.336 5.336 5.270 5.287 267,373 -0.02(-0.42%)
Jun 13, 2013 5.296 5.336 5.283 5.310 315,007 +0.03(+0.50%)
Jun 12, 2013 5.398 5.398 5.274 5.283 345,594 -0.18(-3.32%)
Jun 11, 2013 5.487 5.518 5.447 5.465 313,042 -0.05(-0.96%)
Jun 10, 2013 5.606 5.606 5.518 5.518 208,524 -0.06(-1.11%)
Jun 07, 2013 5.553 5.580 5.513 5.580 225,404 +0.07(+1.20%)
Jun 06, 2013 5.473 5.513 5.438 5.513 350,688 +0.05(+0.89%)
Jun 05, 2013 5.535 5.535 5.447 5.465 330,353 -0.05(-0.88%)
Jun 04, 2013 5.540 5.562 5.487 5.513 274,407 -0.04(-0.72%)
Jun 03, 2013 5.668 5.668 5.535 5.553 346,398 -0.09(-1.65%)
May 31, 2013 5.686 5.695 5.642 5.646 284,756 -0.04(-0.70%)
May 30, 2013 5.682 5.708 5.646 5.686 412,233 +0.02(+0.39%)
May 29, 2013 5.659 5.670 5.615 5.664 340,425 +0.00(+0.00%)
May 28, 2013 5.690 5.713 5.631 5.664 280,353 +0.02(+0.31%)
May 24, 2013 5.646 5.655 5.597 5.646 364,090 -0.01(-0.23%)
May 23, 2013 5.642 5.659 5.602 5.659 414,441 -0.03(-0.54%)
May 22, 2013 5.708 5.735 5.675 5.690 504,610 +0.00(+0.08%)
May 21, 2013 5.752 5.779 5.673 5.686 430,716 -0.08(-1.46%)
May 20, 2013 5.686 5.779 5.686 5.770 339,266 +0.09(+1.56%)
May 17, 2013 5.690 5.717 5.668 5.682 289,311 +0.03(+0.47%)
May 16, 2013 5.686 5.717 5.655 5.655 461,635 -0.03(-0.47%)
May 15, 2013 5.757 5.757 5.651 5.682 347,281 -0.10(-1.69%)
May 13, 2013 5.819 5.819 5.775 5.779 361,471 -0.04(-0.61%)
May 10, 2013 5.717 5.832 5.704 5.814 557,377 +0.11(+1.94%)
May 09, 2013 5.704 5.742 5.695 5.704 360,493 +0.01(+0.23%)
May 08, 2013 5.695 5.704 5.677 5.690 357,813 -0.01(-0.16%)
May 07, 2013 5.695 5.699 5.667 5.699 319,451 +0.03(+0.55%)
May 06, 2013 5.651 5.677 5.646 5.668 356,722 +0.01(+0.23%)
May 03, 2013 5.655 5.682 5.606 5.655 289,812 +0.05(+0.87%)
May 02, 2013 5.597 5.628 5.562 5.606 283,539 +0.04(+0.64%)
May 01, 2013 5.575 5.597 5.544 5.571 289,331 -0.01(-0.16%)
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%)
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.