Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

9.110 -0.120 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2013 5.359 5.401 5.401 5.401 1,140,892 +0.04(+0.69%)
Dec 30, 2013 5.369 5.392 5.345 5.364 1,318,375 -0.01(-0.17%)
Dec 27, 2013 5.331 5.383 5.327 5.373 752,418 +0.03(+0.52%)
Dec 26, 2013 5.336 5.359 5.327 5.345 1,006,592 +0.03(+0.53%)
Dec 24, 2013 5.280 5.331 5.271 5.317 741,404 +0.04(+0.79%)
Dec 23, 2013 5.248 5.290 5.248 5.276 1,195,883 +0.02(+0.44%)
Dec 20, 2013 5.192 5.262 5.192 5.252 1,067,688 +0.03(+0.63%)
Dec 19, 2013 5.154 5.227 5.154 5.220 1,092,771 +0.01(+0.27%)
Dec 18, 2013 5.196 5.224 5.159 5.206 1,110,905 +0.02(+0.46%)
Dec 17, 2013 5.186 5.200 5.173 5.182 606,695 -0.00(-0.09%)
Dec 16, 2013 5.200 5.218 5.173 5.186 648,362 +0.02(+0.35%)
Dec 13, 2013 5.164 5.186 5.164 5.168 596,218 -0.01(-0.26%)
Dec 12, 2013 5.182 5.199 5.159 5.182 583,832 -0.02(-0.35%)
Dec 11, 2013 5.223 5.232 5.200 5.200 651,133 -0.05(-0.87%)
Dec 10, 2013 5.241 5.259 5.214 5.246 840,363 -0.02(-0.43%)
Dec 09, 2013 5.269 5.296 5.232 5.269 815,469 +0.02(+0.35%)
Dec 06, 2013 5.269 5.310 5.232 5.250 619,719 +0.01(+0.17%)
Dec 05, 2013 5.173 5.250 5.145 5.241 1,848,516 +0.07(+1.28%)
Dec 04, 2013 5.177 5.200 5.159 5.175 697,895 -0.02(-0.31%)
Dec 03, 2013 5.195 5.227 5.168 5.191 667,212 -0.02(-0.44%)
Dec 02, 2013 5.232 5.250 5.195 5.214 681,478 -0.03(-0.61%)
Nov 29, 2013 5.232 5.269 5.232 5.246 131,741 +0.01(+0.17%)
Nov 27, 2013 5.237 5.264 5.227 5.237 503,862 -0.01(-0.26%)
Nov 26, 2013 5.273 5.291 5.237 5.250 857,353 -0.05(-0.95%)
Nov 25, 2013 5.314 5.319 5.282 5.300 662,608 -0.03(-0.51%)
Nov 22, 2013 5.296 5.342 5.282 5.328 509,292 +0.02(+0.43%)
Nov 21, 2013 5.282 5.305 5.273 5.305 416,000 +0.02(+0.35%)
Nov 20, 2013 5.310 5.328 5.264 5.287 401,403 -0.03(-0.60%)
Nov 19, 2013 5.296 5.328 5.296 5.319 519,199 +0.00(+0.09%)
Nov 18, 2013 5.328 5.346 5.305 5.314 567,522 -0.01(-0.17%)
Nov 15, 2013 5.296 5.332 5.296 5.323 530,464 +0.02(+0.43%)
Nov 14, 2013 5.278 5.305 5.264 5.300 455,284 +0.01(+0.26%)
Nov 12, 2013 5.287 5.319 5.259 5.287 470,056 -0.03(-0.52%)
Nov 11, 2013 5.305 5.346 5.291 5.314 489,337 +0.00(+0.09%)
Nov 08, 2013 5.328 5.346 5.296 5.310 624,419 -0.03(-0.60%)
Nov 07, 2013 5.342 5.364 5.323 5.342 643,414 +0.00(+0.00%)
Nov 06, 2013 5.351 5.374 5.332 5.342 630,502 +0.00(+0.00%)
Nov 05, 2013 5.337 5.364 5.282 5.342 392,688 -0.03(-0.51%)
Nov 04, 2013 5.351 5.378 5.342 5.369 389,818 +0.01(+0.26%)
Nov 01, 2013 5.323 5.355 5.319 5.355 311,955 +0.02(+0.43%)
Oct 31, 2013 5.337 5.355 5.328 5.332 260,996 -0.02(-0.43%)
Oct 30, 2013 5.378 5.392 5.323 5.355 488,731 -0.03(-0.51%)
Oct 29, 2013 5.387 5.405 5.374 5.383 437,380 -0.02(-0.34%)
Oct 28, 2013 5.378 5.401 5.360 5.401 446,750 +0.03(+0.51%)
Oct 25, 2013 5.369 5.383 5.364 5.374 222,547 -0.01(-0.17%)
Oct 24, 2013 5.346 5.383 5.346 5.383 285,253 +0.03(+0.51%)
Oct 23, 2013 5.369 5.374 5.332 5.355 253,849 -0.03(-0.51%)
Oct 22, 2013 5.337 5.387 5.337 5.383 333,662 +0.05(+0.86%)
Oct 21, 2013 5.355 5.355 5.319 5.337 357,486 +0.00(+0.09%)
Oct 18, 2013 5.337 5.356 5.319 5.332 294,605 +0.02(+0.34%)
Oct 17, 2013 5.278 5.328 5.275 5.314 299,021 +0.03(+0.52%)
Oct 16, 2013 5.250 5.300 5.250 5.287 400,560 +0.05(+0.87%)
Oct 15, 2013 5.255 5.273 5.232 5.241 447,504 -0.04(-0.78%)
Oct 14, 2013 5.237 5.296 5.232 5.282 314,369 +0.03(+0.52%)
Oct 11, 2013 5.205 5.259 5.200 5.255 300,342 +0.02(+0.44%)
Oct 10, 2013 5.191 5.237 5.191 5.232 321,104 +0.07(+1.33%)
Oct 09, 2013 5.164 5.177 5.154 5.164 232,570 -0.01(-0.26%)
Oct 08, 2013 5.264 5.278 5.136 5.177 504,118 -0.10(-1.90%)
Oct 07, 2013 5.232 5.287 5.232 5.278 296,960 +0.00(+0.00%)
Oct 04, 2013 5.209 5.314 5.209 5.278 387,963 +0.00(+0.00%)
Oct 03, 2013 5.273 5.291 5.269 5.278 352,451 -0.02(-0.43%)
Oct 02, 2013 5.246 5.315 5.214 5.300 526,400 -0.01(-0.23%)
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.