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 (%)
Sep 27, 2013 5.274 5.314 5.255 5.278 460,392 -0.02(-0.43%)
Sep 26, 2013 5.292 5.337 5.292 5.301 416,136 +0.00(+0.09%)
Sep 25, 2013 5.278 5.319 5.274 5.296 281,321 +0.01(+0.26%)
Sep 24, 2013 5.283 5.301 5.278 5.283 426,957 -0.02(-0.34%)
Sep 23, 2013 5.278 5.333 5.278 5.301 338,269 -0.00(-0.09%)
Sep 20, 2013 5.346 5.373 5.301 5.305 302,809 -0.08(-1.43%)
Sep 19, 2013 5.396 5.451 5.360 5.383 379,484 -0.03(-0.59%)
Sep 18, 2013 5.296 5.414 5.278 5.414 443,425 +0.09(+1.70%)
Sep 17, 2013 5.283 5.351 5.283 5.324 388,985 +0.02(+0.43%)
Sep 16, 2013 5.310 5.341 5.297 5.301 266,214 +0.03(+0.60%)
Sep 13, 2013 5.251 5.278 5.242 5.269 408,856 -0.00(-0.09%)
Sep 12, 2013 5.274 5.292 5.251 5.274 339,082 +0.01(+0.26%)
Sep 11, 2013 5.256 5.278 5.233 5.260 179,054 +0.00(+0.00%)
Sep 10, 2013 5.251 5.260 5.216 5.260 279,721 +0.01(+0.25%)
Sep 09, 2013 5.211 5.247 5.194 5.247 359,175 +0.06(+1.11%)
Sep 06, 2013 5.202 5.225 5.180 5.189 315,589 -0.01(-0.26%)
Sep 05, 2013 5.189 5.220 5.176 5.202 190,880 -0.00(-0.09%)
Sep 04, 2013 5.136 5.216 5.114 5.207 249,989 +0.05(+0.94%)
Sep 03, 2013 5.176 5.202 5.145 5.158 165,681 +0.02(+0.43%)
Aug 30, 2013 5.145 5.145 5.096 5.136 250,757 -0.02(-0.43%)
Aug 29, 2013 5.140 5.176 5.136 5.158 389,417 -0.01(-0.26%)
Aug 28, 2013 5.145 5.202 5.145 5.171 321,471 +0.04(+0.86%)
Aug 27, 2013 5.171 5.194 5.092 5.127 269,164 -0.08(-1.53%)
Aug 26, 2013 5.202 5.225 5.189 5.207 271,583 +0.02(+0.43%)
Aug 23, 2013 5.127 5.194 5.127 5.185 218,819 +0.05(+0.95%)
Aug 22, 2013 5.127 5.167 5.127 5.136 262,041 -0.00(-0.09%)
Aug 21, 2013 5.127 5.140 5.061 5.140 422,352 +0.00(+0.07%)
Aug 20, 2013 5.118 5.154 5.114 5.137 307,897 +0.02(+0.33%)
Aug 19, 2013 5.176 5.202 5.114 5.120 422,323 -0.08(-1.50%)
Aug 16, 2013 5.198 5.233 5.185 5.198 475,354 +0.02(+0.43%)
Aug 15, 2013 5.114 5.176 5.114 5.176 504,961 +0.00(+0.09%)
Aug 14, 2013 5.158 5.189 5.149 5.171 374,373 +0.03(+0.60%)
Aug 13, 2013 5.176 5.180 5.136 5.140 337,741 -0.01(-0.26%)
Aug 12, 2013 5.127 5.163 5.114 5.154 427,779 +0.02(+0.43%)
Aug 09, 2013 5.105 5.136 5.096 5.132 276,225 +0.04(+0.70%)
Aug 08, 2013 5.078 5.107 5.070 5.096 559,969 +0.06(+1.23%)
Aug 07, 2013 5.070 5.092 5.034 5.034 582,051 -0.04(-0.70%)
Aug 06, 2013 5.114 5.127 5.065 5.070 534,693 -0.06(-1.12%)
Aug 05, 2013 5.132 5.154 5.114 5.127 487,634 -0.03(-0.60%)
Aug 02, 2013 5.145 5.171 5.114 5.158 332,913 +0.00(+0.00%)
Aug 01, 2013 5.198 5.229 5.158 5.158 425,270 -0.00(-0.09%)
Jul 31, 2013 5.171 5.194 5.149 5.163 340,700 -0.02(-0.34%)
Jul 30, 2013 5.225 5.225 5.149 5.180 643,278 -0.02(-0.34%)
Jul 29, 2013 5.260 5.264 5.185 5.198 428,283 -0.07(-1.34%)
Jul 26, 2013 5.251 5.274 5.233 5.269 395,486 +0.00(+0.08%)
Jul 25, 2013 5.287 5.300 5.233 5.264 397,846 -0.03(-0.50%)
Jul 24, 2013 5.304 5.313 5.263 5.291 500,365 -0.01(-0.17%)
Jul 23, 2013 5.304 5.331 5.278 5.300 429,875 +0.00(+0.08%)
Jul 22, 2013 5.287 5.313 5.267 5.295 340,752 +0.03(+0.54%)
Jul 19, 2013 5.225 5.313 5.220 5.267 283,949 +0.03(+0.56%)
Jul 18, 2013 5.220 5.278 5.220 5.238 251,602 +0.02(+0.34%)
Jul 17, 2013 5.238 5.278 5.216 5.220 311,709 -0.01(-0.25%)
Jul 16, 2013 5.251 5.264 5.220 5.233 264,584 -0.04(-0.67%)
Jul 15, 2013 5.269 5.278 5.233 5.269 277,939 +0.02(+0.42%)
Jul 12, 2013 5.242 5.269 5.225 5.247 409,697 +0.02(+0.34%)
Jul 11, 2013 5.220 5.233 5.158 5.229 361,610 +0.10(+1.99%)
Jul 10, 2013 5.145 5.158 5.078 5.127 419,542 +0.00(+0.00%)
Jul 09, 2013 5.127 5.143 5.105 5.127 291,899 +0.04(+0.70%)
Jul 08, 2013 5.114 5.176 5.074 5.092 363,561 -0.02(-0.35%)
Jul 05, 2013 5.171 5.171 5.092 5.109 243,134 -0.05(-0.94%)
Jul 03, 2013 5.096 5.180 5.087 5.158 370,418 +0.01(+0.26%)
Jul 02, 2013 5.163 5.163 5.101 5.145 304,312 -0.01(-0.17%)
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.