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

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

9.340 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2016 4.971 4.971 4.971 0 -0.02(-0.36%)
Dec 29, 2016 4.977 5.013 4.977 4.989 696,708 +0.02(+0.36%)
Dec 28, 2016 5.007 5.009 4.956 4.971 488,319 -0.01(-0.24%)
Dec 27, 2016 4.995 5.007 4.965 4.983 410,046 +0.02(+0.36%)
Dec 23, 2016 4.965 4.965 4.965 0 +0.01(+0.24%)
Dec 22, 2016 4.959 4.977 4.950 4.953 275,220 -0.02(-0.36%)
Dec 21, 2016 4.989 4.989 4.953 4.971 277,061 +0.01(+0.12%)
Dec 20, 2016 4.959 4.971 4.935 4.965 577,924 +0.01(+0.24%)
Dec 19, 2016 4.989 4.989 4.947 4.953 388,234 -0.02(-0.36%)
Dec 16, 2016 4.965 5.001 4.947 4.971 659,123 +0.01(+0.24%)
Dec 15, 2016 5.007 5.055 4.953 4.959 778,326 -0.09(-1.73%)
Dec 14, 2016 5.124 5.142 5.028 5.046 611,173 -0.10(-1.97%)
Dec 13, 2016 5.112 5.178 5.112 5.148 480,807 +0.02(+0.35%)
Dec 12, 2016 5.112 5.167 5.106 5.130 611,849 +0.05(+1.06%)
Dec 09, 2016 5.082 5.124 5.058 5.076 429,736 +0.03(+0.59%)
Dec 08, 2016 5.046 5.106 5.037 5.046 622,043 +0.01(+0.12%)
Dec 07, 2016 4.981 5.046 4.975 5.040 498,574 +0.04(+0.72%)
Dec 06, 2016 4.992 5.016 4.975 5.004 436,078 +0.01(+0.24%)
Dec 05, 2016 4.969 4.998 4.963 4.992 741,525 +0.06(+1.21%)
Dec 02, 2016 4.945 4.964 4.891 4.933 276,421 +0.01(+0.30%)
Dec 01, 2016 4.951 4.998 4.915 4.918 475,068 -0.01(-0.18%)
Nov 30, 2016 4.921 4.951 4.897 4.927 608,534 +0.10(+2.04%)
Nov 29, 2016 4.873 4.891 4.819 4.828 497,226 -0.06(-1.28%)
Nov 28, 2016 4.933 4.933 4.879 4.891 427,910 -0.02(-0.49%)
Nov 25, 2016 4.915 4.939 4.909 4.915 219,155 +0.03(+0.61%)
Nov 23, 2016 4.885 4.885 4.885 0 +0.00(+0.00%)
Nov 22, 2016 4.843 4.903 4.830 4.885 615,166 +0.07(+1.49%)
Nov 21, 2016 4.783 4.819 4.777 4.813 350,872 +0.06(+1.26%)
Nov 18, 2016 4.771 4.789 4.750 4.753 282,485 -0.04(-0.87%)
Nov 17, 2016 4.819 4.825 4.789 4.795 267,985 +0.01(+0.25%)
Nov 16, 2016 4.801 4.801 4.753 4.783 270,627 -0.02(-0.37%)
Nov 15, 2016 4.705 4.807 4.694 4.801 366,219 +0.11(+2.42%)
Nov 14, 2016 4.717 4.723 4.670 4.688 432,837 -0.02(-0.38%)
Nov 11, 2016 4.783 4.807 4.694 4.705 442,432 -0.08(-1.75%)
Nov 10, 2016 4.837 4.873 4.789 4.789 580,131 -0.03(-0.56%)
Nov 09, 2016 4.674 4.822 4.674 4.816 583,772 +0.11(+2.40%)
Nov 08, 2016 4.674 4.715 4.645 4.703 367,323 +0.05(+1.02%)
Nov 07, 2016 4.691 4.709 4.650 4.656 225,804 +0.03(+0.64%)
Nov 04, 2016 4.644 4.686 4.614 4.626 361,161 -0.01(-0.26%)
Nov 03, 2016 4.691 4.709 4.632 4.638 305,676 -0.05(-1.02%)
Nov 02, 2016 4.697 4.739 4.674 4.686 300,842 -0.05(-1.01%)
Nov 01, 2016 4.751 4.757 4.727 4.733 492,740 -0.01(-0.13%)
Oct 31, 2016 4.751 4.751 4.721 4.739 612,066 +0.00(+0.00%)
Oct 28, 2016 4.715 4.754 4.715 4.739 561,243 -0.01(-0.13%)
Oct 27, 2016 4.769 4.769 4.727 4.745 353,205 -0.01(-0.25%)
Oct 26, 2016 4.751 4.781 4.733 4.757 792,667 -0.01(-0.12%)
Oct 25, 2016 4.739 4.769 4.727 4.763 490,734 +0.04(+0.75%)
Oct 24, 2016 4.697 4.804 4.694 4.727 479,076 +0.02(+0.51%)
Oct 21, 2016 4.662 4.715 4.651 4.703 241,586 +0.04(+0.89%)
Oct 20, 2016 4.709 4.715 4.662 4.662 412,339 -0.06(-1.26%)
Oct 19, 2016 4.638 4.721 4.628 4.721 488,401 +0.12(+2.58%)
Oct 18, 2016 4.614 4.632 4.590 4.602 471,002 +0.04(+0.91%)
Oct 17, 2016 4.549 4.573 4.537 4.561 493,095 -0.01(-0.13%)
Oct 14, 2016 4.602 4.614 4.567 4.567 373,605 -0.01(-0.13%)
Oct 13, 2016 4.578 4.594 4.549 4.573 731,475 -0.02(-0.52%)
Oct 12, 2016 4.608 4.638 4.590 4.596 420,499 +0.01(+0.19%)
Oct 11, 2016 4.647 4.682 4.588 4.588 462,927 -0.02(-0.51%)
Oct 10, 2016 4.670 4.718 4.611 4.611 460,854 -0.04(-0.76%)
Oct 07, 2016 4.712 4.741 4.647 4.647 537,815 -0.05(-1.13%)
Oct 06, 2016 4.676 4.718 4.647 4.700 681,500 +0.04(+0.76%)
Oct 05, 2016 4.659 4.694 4.659 4.664 457,347 +0.05(+1.02%)
Oct 04, 2016 4.700 4.732 4.617 4.617 583,630 -0.10(-2.13%)
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.