Skip to main content

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

8.870 -0.070 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 5.282 5.330 5.278 5.310 316,216 +0.02(+0.44%)
Feb 27, 2014 5.273 5.305 5.268 5.287 360,040 -0.00(-0.09%)
Feb 26, 2014 5.329 5.338 5.282 5.292 455,177 -0.04(-0.78%)
Feb 25, 2014 5.366 5.366 5.329 5.333 352,538 -0.04(-0.78%)
Feb 24, 2014 5.356 5.407 5.338 5.375 475,397 +0.04(+0.69%)
Feb 21, 2014 5.329 5.370 5.319 5.338 582,494 +0.00(+0.00%)
Feb 20, 2014 5.305 5.347 5.292 5.338 248,300 +0.02(+0.35%)
Feb 19, 2014 5.301 5.356 5.292 5.319 384,007 -0.01(-0.17%)
Feb 18, 2014 5.296 5.329 5.296 5.329 883,504 +0.02(+0.35%)
Feb 14, 2014 5.250 5.310 5.310 5.310 250,348 +0.04(+0.79%)
Feb 13, 2014 5.227 5.282 5.227 5.268 286,291 +0.00(+0.00%)
Feb 12, 2014 5.264 5.282 5.245 5.268 473,733 +0.01(+0.26%)
Feb 11, 2014 5.199 5.254 5.190 5.254 270,100 +0.07(+1.34%)
Feb 10, 2014 5.171 5.203 5.157 5.185 356,363 -0.00(-0.09%)
Feb 07, 2014 5.134 5.190 5.134 5.190 382,712 +0.06(+1.08%)
Feb 06, 2014 5.078 5.150 5.078 5.134 277,457 +0.05(+0.91%)
Feb 05, 2014 5.078 5.097 5.064 5.088 155,419 -0.01(-0.27%)
Feb 04, 2014 5.083 5.125 5.074 5.102 391,267 +0.01(+0.18%)
Feb 03, 2014 5.139 5.157 5.064 5.092 448,851 -0.06(-1.26%)
Jan 31, 2014 5.120 5.185 5.120 5.157 413,936 -0.03(-0.54%)
Jan 30, 2014 5.190 5.213 5.166 5.185 408,424 -0.00(-0.09%)
Jan 29, 2014 5.190 5.231 5.180 5.190 560,818 -0.05(-0.88%)
Jan 28, 2014 5.227 5.245 5.213 5.236 493,077 +0.01(+0.18%)
Jan 27, 2014 5.273 5.282 5.196 5.227 702,060 -0.06(-1.23%)
Jan 24, 2014 5.356 5.356 5.278 5.292 435,507 -0.08(-1.55%)
Jan 23, 2014 5.384 5.393 5.361 5.375 499,720 -0.03(-0.60%)
Jan 22, 2014 5.375 5.407 5.375 5.407 413,041 +0.02(+0.34%)
Jan 21, 2014 5.384 5.417 5.356 5.389 506,438 +0.01(+0.26%)
Jan 17, 2014 5.319 5.375 5.375 5.375 384,803 +0.03(+0.61%)
Jan 16, 2014 5.305 5.342 5.305 5.342 465,333 +0.02(+0.35%)
Jan 15, 2014 5.310 5.329 5.296 5.324 205,365 +0.01(+0.26%)
Jan 14, 2014 5.305 5.329 5.292 5.310 442,627 -0.00(-0.09%)
Jan 13, 2014 5.352 5.361 5.296 5.315 615,307 -0.04(-0.69%)
Jan 10, 2014 5.338 5.356 5.333 5.352 339,721 +0.01(+0.17%)
Jan 09, 2014 5.352 5.361 5.333 5.342 525,611 -0.02(-0.30%)
Jan 08, 2014 5.380 5.380 5.356 5.359 240,753 -0.04(-0.73%)
Jan 07, 2014 5.342 5.398 5.333 5.398 350,734 +0.05(+0.95%)
Jan 06, 2014 5.338 5.361 5.324 5.347 767,006 +0.00(+0.00%)
Jan 03, 2014 5.338 5.366 5.338 5.347 955,659 -0.01(-0.26%)
Jan 02, 2014 5.333 5.366 5.324 5.361 677,597 -0.01(-0.17%)
Dec 31, 2013 5.329 5.370 5.370 5.370 1,147,504 +0.04(+0.70%)
Dec 30, 2013 5.338 5.361 5.315 5.333 1,326,016 -0.01(-0.17%)
Dec 27, 2013 5.301 5.352 5.296 5.342 756,778 +0.03(+0.52%)
Dec 26, 2013 5.305 5.329 5.296 5.315 1,012,425 +0.03(+0.53%)
Dec 24, 2013 5.250 5.301 5.241 5.287 745,700 +0.04(+0.80%)
Dec 23, 2013 5.217 5.259 5.217 5.245 1,202,814 +0.02(+0.44%)
Dec 20, 2013 5.162 5.231 5.162 5.222 1,073,875 +0.03(+0.62%)
Dec 19, 2013 5.125 5.197 5.125 5.190 1,099,104 +0.01(+0.27%)
Dec 18, 2013 5.166 5.194 5.129 5.176 1,117,343 +0.02(+0.46%)
Dec 17, 2013 5.156 5.170 5.143 5.152 610,211 -0.00(-0.09%)
Dec 16, 2013 5.170 5.188 5.143 5.156 652,119 +0.02(+0.35%)
Dec 13, 2013 5.134 5.156 5.134 5.138 599,674 -0.01(-0.26%)
Dec 12, 2013 5.152 5.169 5.129 5.152 587,215 -0.02(-0.35%)
Dec 11, 2013 5.193 5.202 5.170 5.170 654,906 -0.05(-0.87%)
Dec 10, 2013 5.211 5.229 5.184 5.215 845,233 -0.02(-0.43%)
Dec 09, 2013 5.238 5.265 5.202 5.238 820,195 +0.02(+0.35%)
Dec 06, 2013 5.238 5.279 5.202 5.220 623,310 +0.01(+0.17%)
Dec 05, 2013 5.143 5.220 5.116 5.211 1,859,229 +0.07(+1.28%)
Dec 04, 2013 5.147 5.170 5.129 5.145 701,939 -0.02(-0.31%)
Dec 03, 2013 5.166 5.197 5.138 5.161 671,079 -0.02(-0.44%)
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.