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

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

9.450 +0.060 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2014 5.788 5.817 5.774 5.817 375,428 +0.01(+0.16%)
May 29, 2014 5.798 5.807 5.772 5.807 472,659 +0.00(+0.00%)
May 28, 2014 5.803 5.817 5.788 5.807 260,145 -0.01(-0.25%)
May 27, 2014 5.788 5.822 5.784 5.822 320,679 +0.03(+0.49%)
May 23, 2014 5.774 5.793 5.793 5.793 293,715 +0.01(+0.18%)
May 22, 2014 5.765 5.788 5.760 5.783 92,119 +0.02(+0.40%)
May 21, 2014 5.736 5.769 5.736 5.760 180,373 +0.02(+0.33%)
May 20, 2014 5.760 5.774 5.736 5.741 189,233 -0.03(-0.58%)
May 19, 2014 5.741 5.774 5.741 5.774 196,047 +0.02(+0.41%)
May 16, 2014 5.755 5.769 5.746 5.750 172,943 -0.02(-0.33%)
May 15, 2014 5.817 5.822 5.750 5.769 330,328 -0.07(-1.22%)
May 14, 2014 5.798 5.841 5.798 5.841 401,498 +0.01(+0.24%)
May 13, 2014 5.784 5.826 5.774 5.826 316,432 +0.04(+0.66%)
May 12, 2014 5.769 5.788 5.760 5.788 342,572 +0.03(+0.50%)
May 09, 2014 5.746 5.763 5.741 5.760 168,713 +0.00(+0.08%)
May 08, 2014 5.765 5.779 5.731 5.755 276,155 -0.01(-0.25%)
May 07, 2014 5.727 5.774 5.727 5.769 228,520 +0.04(+0.66%)
May 06, 2014 5.741 5.741 5.722 5.731 278,525 -0.01(-0.25%)
May 05, 2014 5.708 5.746 5.703 5.746 154,889 +0.01(+0.25%)
May 02, 2014 5.684 5.731 5.684 5.731 333,864 +0.00(+0.08%)
May 01, 2014 5.703 5.736 5.698 5.727 379,149 +0.01(+0.17%)
Apr 30, 2014 5.693 5.727 5.693 5.717 271,616 -0.00(-0.01%)
Apr 29, 2014 5.693 5.741 5.693 5.718 257,317 +0.02(+0.35%)
Apr 28, 2014 5.684 5.708 5.674 5.698 327,561 +0.01(+0.17%)
Apr 25, 2014 5.665 5.689 5.660 5.689 325,225 +0.01(+0.17%)
Apr 24, 2014 5.674 5.693 5.660 5.679 372,610 +0.00(+0.00%)
Apr 23, 2014 5.641 5.684 5.641 5.679 433,143 +0.03(+0.50%)
Apr 22, 2014 5.646 5.665 5.641 5.650 237,169 -0.00(-0.08%)
Apr 21, 2014 5.631 5.655 5.631 5.655 218,619 +0.01(+0.17%)
Apr 17, 2014 5.627 5.646 5.646 5.646 158,947 +0.00(+0.08%)
Apr 16, 2014 5.598 5.641 5.589 5.641 273,872 +0.05(+0.94%)
Apr 15, 2014 5.570 5.593 5.532 5.589 226,207 +0.01(+0.26%)
Apr 14, 2014 5.565 5.598 5.555 5.574 324,340 +0.02(+0.43%)
Apr 11, 2014 5.546 5.579 5.541 5.551 244,431 -0.04(-0.68%)
Apr 10, 2014 5.622 5.622 5.555 5.589 397,863 -0.05(-0.84%)
Apr 09, 2014 5.584 5.646 5.574 5.636 484,607 +0.05(+0.94%)
Apr 08, 2014 5.513 5.589 5.513 5.584 292,264 +0.05(+0.95%)
Apr 07, 2014 5.503 5.546 5.503 5.532 495,069 -0.01(-0.25%)
Apr 04, 2014 5.565 5.593 5.541 5.545 483,123 -0.01(-0.27%)
Apr 03, 2014 5.551 5.574 5.532 5.560 345,547 +0.01(+0.17%)
Apr 02, 2014 5.494 5.551 5.474 5.551 659,293 +0.05(+0.86%)
Apr 01, 2014 5.474 5.513 5.470 5.503 307,535 +0.03(+0.61%)
Mar 31, 2014 5.470 5.494 5.460 5.470 816,106 +0.01(+0.26%)
Mar 28, 2014 5.365 5.455 5.365 5.455 449,969 +0.09(+1.68%)
Mar 27, 2014 5.313 5.389 5.313 5.365 475,228 +0.05(+0.89%)
Mar 26, 2014 5.341 5.389 5.318 5.318 472,112 -0.02(-0.36%)
Mar 25, 2014 5.313 5.346 5.313 5.337 326,287 +0.02(+0.45%)
Mar 24, 2014 5.318 5.351 5.294 5.313 470,226 -0.01(-0.18%)
Mar 21, 2014 5.308 5.329 5.299 5.322 538,311 +0.02(+0.45%)
Mar 20, 2014 5.237 5.299 5.227 5.299 890,444 +0.03(+0.63%)
Mar 19, 2014 5.313 5.332 5.256 5.265 431,356 -0.06(-1.07%)
Mar 18, 2014 5.275 5.327 5.275 5.322 406,742 +0.04(+0.81%)
Mar 17, 2014 5.256 5.294 5.256 5.279 475,644 +0.03(+0.63%)
Mar 14, 2014 5.218 5.265 5.218 5.246 294,705 -0.00(-0.09%)
Mar 13, 2014 5.294 5.305 5.241 5.251 476,847 -0.04(-0.81%)
Mar 12, 2014 5.275 5.308 5.270 5.294 429,342 -0.00(-0.08%)
Mar 11, 2014 5.335 5.349 5.279 5.298 445,996 -0.04(-0.70%)
Mar 10, 2014 5.321 5.340 5.303 5.335 279,906 -0.01(-0.17%)
Mar 07, 2014 5.354 5.358 5.330 5.345 224,672 -0.00(-0.09%)
Mar 06, 2014 5.326 5.391 5.326 5.349 807,426 +0.02(+0.44%)
Mar 05, 2014 5.340 5.345 5.321 5.326 303,074 -0.03(-0.52%)
Mar 04, 2014 5.321 5.359 5.317 5.354 389,094 +0.05(+0.97%)
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.