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 )

9.200 -0.090 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 5.196 5.236 5.178 5.201 467,248 -0.02(-0.43%)
Sep 26, 2013 5.214 5.259 5.214 5.223 422,333 +0.00(+0.09%)
Sep 25, 2013 5.201 5.241 5.196 5.219 285,510 +0.01(+0.26%)
Sep 24, 2013 5.205 5.223 5.201 5.205 433,315 -0.02(-0.34%)
Sep 23, 2013 5.201 5.254 5.201 5.223 343,306 -0.00(-0.09%)
Sep 20, 2013 5.268 5.295 5.223 5.228 307,318 -0.08(-1.43%)
Sep 19, 2013 5.317 5.371 5.281 5.304 385,135 -0.03(-0.59%)
Sep 18, 2013 5.219 5.335 5.201 5.335 450,029 +0.09(+1.71%)
Sep 17, 2013 5.205 5.272 5.205 5.245 394,778 +0.02(+0.43%)
Sep 16, 2013 5.232 5.263 5.219 5.223 270,179 +0.03(+0.60%)
Sep 13, 2013 5.174 5.201 5.165 5.192 414,944 -0.00(-0.09%)
Sep 12, 2013 5.196 5.214 5.174 5.196 344,131 +0.01(+0.26%)
Sep 11, 2013 5.178 5.200 5.157 5.183 181,721 +0.00(+0.00%)
Sep 10, 2013 5.174 5.183 5.139 5.183 283,886 +0.01(+0.25%)
Sep 09, 2013 5.135 5.170 5.117 5.170 364,524 +0.06(+1.11%)
Sep 06, 2013 5.126 5.148 5.104 5.113 320,289 -0.01(-0.26%)
Sep 05, 2013 5.113 5.144 5.100 5.126 193,723 -0.00(-0.08%)
Sep 04, 2013 5.061 5.139 5.039 5.130 253,712 +0.05(+0.94%)
Sep 03, 2013 5.100 5.126 5.070 5.082 168,149 +0.02(+0.43%)
Aug 30, 2013 5.069 5.069 5.021 5.061 254,491 -0.02(-0.43%)
Aug 29, 2013 5.065 5.100 5.061 5.082 395,216 -0.01(-0.26%)
Aug 28, 2013 5.069 5.126 5.069 5.096 326,258 +0.04(+0.86%)
Aug 27, 2013 5.096 5.117 5.017 5.052 273,173 -0.08(-1.53%)
Aug 26, 2013 5.126 5.148 5.113 5.130 275,628 +0.02(+0.43%)
Aug 23, 2013 5.052 5.117 5.052 5.109 222,077 +0.05(+0.95%)
Aug 22, 2013 5.052 5.091 5.052 5.061 265,943 -0.00(-0.09%)
Aug 21, 2013 5.052 5.065 4.986 5.065 428,641 +0.00(+0.07%)
Aug 20, 2013 5.043 5.078 5.039 5.062 312,482 +0.02(+0.33%)
Aug 19, 2013 5.100 5.126 5.039 5.045 428,612 -0.08(-1.50%)
Aug 16, 2013 5.122 5.157 5.109 5.122 482,432 +0.02(+0.43%)
Aug 15, 2013 5.039 5.100 5.039 5.100 512,481 +0.00(+0.09%)
Aug 14, 2013 5.082 5.113 5.074 5.096 379,948 +0.03(+0.60%)
Aug 13, 2013 5.100 5.104 5.061 5.065 342,771 -0.01(-0.26%)
Aug 12, 2013 5.052 5.087 5.039 5.078 434,149 +0.02(+0.43%)
Aug 09, 2013 5.030 5.061 5.021 5.056 280,338 +0.03(+0.70%)
Aug 08, 2013 5.004 5.032 4.995 5.021 568,307 +0.06(+1.23%)
Aug 07, 2013 4.995 5.017 4.960 4.960 590,718 -0.03(-0.70%)
Aug 06, 2013 5.039 5.052 4.991 4.995 542,655 -0.06(-1.12%)
Aug 05, 2013 5.056 5.078 5.039 5.052 494,895 -0.03(-0.60%)
Aug 02, 2013 5.069 5.096 5.039 5.082 337,870 +0.00(+0.00%)
Aug 01, 2013 5.122 5.152 5.082 5.082 431,603 -0.00(-0.09%)
Jul 31, 2013 5.096 5.117 5.074 5.087 345,774 -0.02(-0.34%)
Jul 30, 2013 5.148 5.148 5.074 5.104 652,858 -0.02(-0.34%)
Jul 29, 2013 5.183 5.187 5.109 5.122 434,661 -0.07(-1.34%)
Jul 26, 2013 5.174 5.196 5.157 5.192 401,376 +0.00(+0.08%)
Jul 25, 2013 5.209 5.222 5.157 5.187 403,771 -0.03(-0.50%)
Jul 24, 2013 5.226 5.235 5.185 5.213 507,816 -0.01(-0.17%)
Jul 23, 2013 5.226 5.253 5.200 5.222 436,277 +0.00(+0.08%)
Jul 22, 2013 5.209 5.235 5.190 5.218 345,826 +0.03(+0.54%)
Jul 19, 2013 5.148 5.235 5.144 5.190 288,177 +0.03(+0.56%)
Jul 18, 2013 5.144 5.200 5.144 5.161 255,349 +0.02(+0.34%)
Jul 17, 2013 5.161 5.200 5.140 5.144 316,351 -0.01(-0.25%)
Jul 16, 2013 5.174 5.187 5.144 5.157 268,524 -0.03(-0.67%)
Jul 15, 2013 5.192 5.200 5.157 5.192 282,078 +0.02(+0.42%)
Jul 12, 2013 5.165 5.192 5.148 5.170 415,798 +0.02(+0.34%)
Jul 11, 2013 5.144 5.157 5.082 5.152 366,995 +0.10(+1.99%)
Jul 10, 2013 5.069 5.082 5.004 5.052 425,790 +0.00(+0.00%)
Jul 09, 2013 5.052 5.067 5.030 5.052 296,246 +0.03(+0.70%)
Jul 08, 2013 5.039 5.100 5.000 5.017 368,975 -0.02(-0.35%)
Jul 05, 2013 5.096 5.096 5.017 5.034 246,755 -0.05(-0.94%)
Jul 03, 2013 5.021 5.104 5.013 5.082 375,934 +0.01(+0.26%)
Jul 02, 2013 5.087 5.087 5.026 5.069 308,844 -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.