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 )

9.560 +0.070 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 31, 2013 5.718 5.727 5.673 5.678 283,164 -0.04(-0.70%)
May 30, 2013 5.714 5.740 5.678 5.718 409,928 +0.02(+0.39%)
May 29, 2013 5.691 5.702 5.647 5.696 338,521 +0.00(+0.00%)
May 28, 2013 5.722 5.745 5.663 5.696 278,785 +0.02(+0.31%)
May 24, 2013 5.678 5.687 5.629 5.678 362,055 -0.01(-0.23%)
May 23, 2013 5.673 5.691 5.633 5.691 412,124 -0.03(-0.54%)
May 22, 2013 5.740 5.767 5.707 5.722 501,789 +0.00(+0.08%)
May 21, 2013 5.785 5.811 5.705 5.718 428,308 -0.08(-1.46%)
May 20, 2013 5.718 5.811 5.718 5.803 337,369 +0.09(+1.56%)
May 17, 2013 5.722 5.749 5.700 5.714 287,693 +0.03(+0.47%)
May 16, 2013 5.718 5.749 5.687 5.687 459,054 -0.03(-0.47%)
May 15, 2013 5.789 5.789 5.682 5.714 345,339 -0.10(-1.69%)
May 13, 2013 5.852 5.852 5.807 5.811 359,450 -0.04(-0.61%)
May 10, 2013 5.749 5.865 5.736 5.847 554,261 +0.11(+1.94%)
May 09, 2013 5.736 5.774 5.727 5.736 358,478 +0.01(+0.23%)
May 08, 2013 5.727 5.736 5.709 5.722 355,812 -0.01(-0.16%)
May 07, 2013 5.727 5.731 5.699 5.731 317,665 +0.03(+0.55%)
May 06, 2013 5.682 5.709 5.678 5.700 354,728 +0.01(+0.23%)
May 03, 2013 5.687 5.714 5.638 5.687 288,192 +0.05(+0.87%)
May 02, 2013 5.629 5.660 5.593 5.638 281,954 +0.04(+0.64%)
May 01, 2013 5.607 5.629 5.575 5.602 287,714 -0.01(-0.16%)
Apr 30, 2013 5.620 5.620 5.567 5.611 438,981 +0.01(+0.16%)
Apr 29, 2013 5.589 5.633 5.580 5.602 521,081 +0.04(+0.72%)
Apr 26, 2013 5.580 5.584 5.544 5.562 378,059 -0.01(-0.24%)
Apr 25, 2013 5.571 5.607 5.553 5.575 520,658 +0.03(+0.48%)
Apr 24, 2013 5.522 5.571 5.514 5.549 357,243 +0.05(+0.97%)
Apr 23, 2013 5.460 5.495 5.442 5.495 455,600 +0.07(+1.23%)
Apr 22, 2013 5.433 5.451 5.380 5.428 320,950 +0.03(+0.58%)
Apr 19, 2013 5.415 5.424 5.357 5.397 402,378 +0.00(+0.08%)
Apr 18, 2013 5.402 5.420 5.357 5.393 352,538 +0.00(+0.08%)
Apr 17, 2013 5.469 5.469 5.371 5.388 591,836 -0.11(-2.02%)
Apr 16, 2013 5.518 5.540 5.469 5.500 712,640 +0.03(+0.54%)
Apr 15, 2013 5.602 5.642 5.460 5.470 951,064 -0.21(-3.65%)
Apr 12, 2013 5.731 5.731 5.656 5.678 512,321 -0.06(-1.01%)
Apr 11, 2013 5.749 5.758 5.722 5.736 306,316 +0.00(+0.08%)
Apr 10, 2013 5.714 5.736 5.691 5.731 320,591 +0.04(+0.70%)
Apr 09, 2013 5.740 5.749 5.684 5.691 423,520 -0.02(-0.39%)
Apr 08, 2013 5.722 5.722 5.687 5.714 224,584 +0.00(+0.08%)
Apr 05, 2013 5.589 5.718 5.589 5.709 452,593 +0.07(+1.26%)
Apr 04, 2013 5.602 5.651 5.602 5.638 402,412 +0.03(+0.48%)
Apr 03, 2013 5.705 5.705 5.584 5.611 471,409 -0.08(-1.33%)
Apr 02, 2013 5.771 5.785 5.660 5.687 630,480 -0.08(-1.39%)
Apr 01, 2013 5.776 5.811 5.731 5.767 573,694 +0.04(+0.62%)
Mar 28, 2013 5.718 5.878 5.709 5.731 982,475 +0.01(+0.23%)
Mar 27, 2013 5.736 5.736 5.691 5.718 382,768 -0.02(-0.31%)
Mar 26, 2013 5.700 5.736 5.682 5.736 375,005 +0.07(+1.26%)
Mar 25, 2013 5.722 5.749 5.660 5.665 415,645 -0.04(-0.63%)
Mar 22, 2013 5.700 5.700 5.665 5.700 328,026 +0.02(+0.31%)
Mar 21, 2013 5.700 5.714 5.665 5.682 619,160 -0.04(-0.62%)
Mar 20, 2013 5.798 5.798 5.696 5.718 371,266 -0.04(-0.77%)
Mar 19, 2013 5.816 5.816 5.721 5.762 414,893 -0.03(-0.46%)
Mar 18, 2013 5.776 5.807 5.769 5.789 311,577 -0.04(-0.69%)
Mar 15, 2013 5.860 5.860 5.820 5.829 256,271 -0.03(-0.46%)
Mar 14, 2013 5.878 5.878 5.838 5.856 312,403 +0.00(+0.08%)
Mar 13, 2013 5.918 5.932 5.829 5.852 333,062 -0.11(-1.79%)
Mar 12, 2013 5.958 5.994 5.945 5.958 355,552 +0.01(+0.22%)
Mar 11, 2013 5.918 5.945 5.878 5.945 546,031 +0.03(+0.53%)
Mar 08, 2013 5.936 5.936 5.874 5.914 518,307 +0.01(+0.23%)
Mar 07, 2013 5.856 5.901 5.856 5.901 390,665 +0.06(+1.07%)
Mar 06, 2013 5.852 5.852 5.794 5.838 676,623 +0.00(+0.08%)
Mar 05, 2013 5.869 5.869 5.811 5.834 541,477 +0.00(+0.00%)
Mar 04, 2013 5.834 5.852 5.789 5.834 354,766 -0.02(-0.30%)
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.