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 )

9.570 +0.130 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 5.003 5.055 4.973 5.029 852,021 +0.17(+3.50%)
Jun 26, 2013 4.850 4.863 4.785 4.859 419,141 +0.05(+1.00%)
Jun 25, 2013 4.794 4.829 4.763 4.811 516,426 +0.05(+1.10%)
Jun 24, 2013 4.837 4.846 4.645 4.759 755,025 -0.16(-3.20%)
Jun 21, 2013 4.942 4.942 4.820 4.916 801,361 +0.01(+0.27%)
Jun 20, 2013 5.095 5.095 4.877 4.903 769,171 -0.26(-5.07%)
Jun 19, 2013 5.212 5.218 5.156 5.164 576,852 -0.05(-0.92%)
Jun 18, 2013 5.230 5.230 5.182 5.212 489,380 -0.00(-0.08%)
Jun 17, 2013 5.273 5.273 5.182 5.217 389,085 +0.01(+0.17%)
Jun 14, 2013 5.256 5.256 5.191 5.208 271,448 -0.02(-0.42%)
Jun 13, 2013 5.217 5.256 5.204 5.230 319,808 +0.03(+0.50%)
Jun 12, 2013 5.317 5.317 5.195 5.204 350,861 -0.18(-3.32%)
Jun 11, 2013 5.404 5.435 5.365 5.383 317,813 -0.05(-0.96%)
Jun 10, 2013 5.522 5.522 5.435 5.435 211,703 -0.06(-1.11%)
Jun 07, 2013 5.470 5.496 5.431 5.496 228,840 +0.07(+1.20%)
Jun 06, 2013 5.391 5.431 5.356 5.431 356,033 +0.05(+0.89%)
Jun 05, 2013 5.452 5.452 5.365 5.383 335,388 -0.05(-0.88%)
Jun 04, 2013 5.457 5.479 5.404 5.431 278,589 -0.04(-0.72%)
Jun 03, 2013 5.583 5.583 5.452 5.470 351,677 -0.09(-1.65%)
May 31, 2013 5.601 5.609 5.557 5.561 289,096 -0.04(-0.70%)
May 30, 2013 5.596 5.622 5.561 5.601 418,516 +0.02(+0.39%)
May 29, 2013 5.574 5.585 5.531 5.579 345,613 +0.00(+0.00%)
May 28, 2013 5.605 5.627 5.547 5.579 284,626 +0.02(+0.31%)
May 24, 2013 5.561 5.570 5.513 5.561 369,640 -0.01(-0.23%)
May 23, 2013 5.557 5.574 5.518 5.574 420,758 -0.03(-0.54%)
May 22, 2013 5.622 5.649 5.590 5.605 512,301 +0.00(+0.08%)
May 21, 2013 5.666 5.692 5.588 5.601 437,280 -0.08(-1.46%)
May 20, 2013 5.601 5.692 5.601 5.684 344,437 +0.09(+1.56%)
May 17, 2013 5.605 5.631 5.583 5.596 293,720 +0.03(+0.47%)
May 16, 2013 5.601 5.631 5.570 5.570 468,671 -0.03(-0.47%)
May 15, 2013 5.670 5.670 5.566 5.596 352,574 -0.10(-1.69%)
May 13, 2013 5.731 5.731 5.688 5.692 366,980 -0.03(-0.61%)
May 10, 2013 5.631 5.745 5.618 5.727 565,872 +0.11(+1.94%)
May 09, 2013 5.618 5.656 5.609 5.618 365,988 +0.01(+0.23%)
May 08, 2013 5.609 5.618 5.592 5.605 363,266 -0.01(-0.16%)
May 07, 2013 5.609 5.614 5.582 5.614 324,320 +0.03(+0.55%)
May 06, 2013 5.566 5.592 5.561 5.583 362,159 +0.01(+0.24%)
May 03, 2013 5.570 5.596 5.522 5.570 294,229 +0.05(+0.87%)
May 02, 2013 5.513 5.544 5.479 5.522 287,860 +0.03(+0.64%)
May 01, 2013 5.492 5.513 5.461 5.487 293,741 -0.01(-0.16%)
Apr 30, 2013 5.505 5.505 5.452 5.496 448,177 +0.01(+0.16%)
Apr 29, 2013 5.474 5.518 5.465 5.487 531,997 +0.04(+0.72%)
Apr 26, 2013 5.465 5.470 5.431 5.448 385,979 -0.01(-0.24%)
Apr 25, 2013 5.457 5.492 5.439 5.461 531,566 +0.03(+0.48%)
Apr 24, 2013 5.409 5.457 5.400 5.435 364,727 +0.05(+0.97%)
Apr 23, 2013 5.348 5.383 5.330 5.383 465,145 +0.07(+1.23%)
Apr 22, 2013 5.321 5.339 5.269 5.317 327,674 +0.03(+0.58%)
Apr 19, 2013 5.304 5.313 5.247 5.287 410,808 +0.00(+0.08%)
Apr 18, 2013 5.291 5.308 5.247 5.282 359,924 +0.00(+0.08%)
Apr 17, 2013 5.356 5.356 5.260 5.278 604,234 -0.11(-2.02%)
Apr 16, 2013 5.404 5.426 5.356 5.387 727,569 +0.03(+0.54%)
Apr 15, 2013 5.487 5.526 5.348 5.358 970,988 -0.20(-3.66%)
Apr 12, 2013 5.614 5.614 5.540 5.561 523,053 -0.06(-1.01%)
Apr 11, 2013 5.631 5.640 5.605 5.618 312,733 +0.00(+0.08%)
Apr 10, 2013 5.596 5.618 5.574 5.614 327,307 +0.04(+0.70%)
Apr 09, 2013 5.622 5.631 5.568 5.574 432,393 -0.02(-0.39%)
Apr 08, 2013 5.605 5.605 5.570 5.596 229,289 +0.00(+0.08%)
Apr 05, 2013 5.474 5.601 5.474 5.592 462,075 +0.07(+1.26%)
Apr 04, 2013 5.487 5.535 5.487 5.522 410,842 +0.03(+0.48%)
Apr 03, 2013 5.588 5.588 5.470 5.496 481,285 -0.07(-1.33%)
Apr 02, 2013 5.653 5.666 5.544 5.570 643,688 -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.