Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BlackRock Resources & Commodities Strategy Trust
(NY:
BCX
)
9.200
-0.090 (-0.97%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2013
5.601
5.609
5.557
5.561
289,096
-0.04(-0.70%)
May 30, 2013
5.596
5.622
5.561
5.601
418,516
+0.02(+0.39%)
May 29, 2013
5.574
5.585
5.531
5.579
345,613
+0.00(+0.00%)
May 28, 2013
5.605
5.627
5.547
5.579
284,626
+0.02(+0.31%)
May 24, 2013
5.561
5.570
5.513
5.561
369,640
-0.01(-0.23%)
May 23, 2013
5.557
5.574
5.518
5.574
420,758
-0.03(-0.54%)
May 22, 2013
5.622
5.649
5.590
5.605
512,301
+0.00(+0.08%)
May 21, 2013
5.666
5.692
5.588
5.601
437,280
-0.08(-1.46%)
May 20, 2013
5.601
5.692
5.601
5.684
344,437
+0.09(+1.56%)
May 17, 2013
5.605
5.631
5.583
5.596
293,720
+0.03(+0.47%)
May 16, 2013
5.601
5.631
5.570
5.570
468,671
-0.03(-0.47%)
May 15, 2013
5.670
5.670
5.566
5.596
352,574
-0.10(-1.69%)
May 13, 2013
5.731
5.731
5.688
5.692
366,980
-0.03(-0.61%)
May 10, 2013
5.631
5.745
5.618
5.727
565,872
+0.11(+1.94%)
May 09, 2013
5.618
5.656
5.609
5.618
365,988
+0.01(+0.23%)
May 08, 2013
5.609
5.618
5.592
5.605
363,266
-0.01(-0.16%)
May 07, 2013
5.609
5.614
5.582
5.614
324,320
+0.03(+0.55%)
May 06, 2013
5.566
5.592
5.561
5.583
362,159
+0.01(+0.24%)
May 03, 2013
5.570
5.596
5.522
5.570
294,229
+0.05(+0.87%)
May 02, 2013
5.513
5.544
5.479
5.522
287,860
+0.03(+0.64%)
May 01, 2013
5.492
5.513
5.461
5.487
293,741
-0.01(-0.16%)
Apr 30, 2013
5.505
5.505
5.452
5.496
448,177
+0.01(+0.16%)
Apr 29, 2013
5.474
5.518
5.465
5.487
531,997
+0.04(+0.72%)
Apr 26, 2013
5.465
5.470
5.431
5.448
385,979
-0.01(-0.24%)
Apr 25, 2013
5.457
5.492
5.439
5.461
531,566
+0.03(+0.48%)
Apr 24, 2013
5.409
5.457
5.400
5.435
364,727
+0.05(+0.97%)
Apr 23, 2013
5.348
5.383
5.330
5.383
465,145
+0.07(+1.23%)
Apr 22, 2013
5.321
5.339
5.269
5.317
327,674
+0.03(+0.58%)
Apr 19, 2013
5.304
5.313
5.247
5.287
410,808
+0.00(+0.08%)
Apr 18, 2013
5.291
5.308
5.247
5.282
359,924
+0.00(+0.08%)
Apr 17, 2013
5.356
5.356
5.260
5.278
604,234
-0.11(-2.02%)
Apr 16, 2013
5.404
5.426
5.356
5.387
727,569
+0.03(+0.54%)
Apr 15, 2013
5.487
5.526
5.348
5.358
970,988
-0.20(-3.66%)
Apr 12, 2013
5.614
5.614
5.540
5.561
523,053
-0.06(-1.01%)
Apr 11, 2013
5.631
5.640
5.605
5.618
312,733
+0.00(+0.08%)
Apr 10, 2013
5.596
5.618
5.574
5.614
327,307
+0.04(+0.70%)
Apr 09, 2013
5.622
5.631
5.568
5.574
432,393
-0.02(-0.39%)
Apr 08, 2013
5.605
5.605
5.570
5.596
229,289
+0.00(+0.08%)
Apr 05, 2013
5.474
5.601
5.474
5.592
462,075
+0.07(+1.26%)
Apr 04, 2013
5.487
5.535
5.487
5.522
410,842
+0.03(+0.48%)
Apr 03, 2013
5.588
5.588
5.470
5.496
481,285
-0.07(-1.33%)
Apr 02, 2013
5.653
5.666
5.544
5.570
643,688
-0.08(-1.39%)
Apr 01, 2013
5.657
5.692
5.614
5.649
585,712
+0.03(+0.62%)
Mar 28, 2013
5.601
5.758
5.592
5.614
1,003,057
+0.01(+0.23%)
Mar 27, 2013
5.618
5.618
5.574
5.601
390,787
-0.02(-0.31%)
Mar 26, 2013
5.583
5.618
5.566
5.618
382,861
+0.07(+1.26%)
Mar 25, 2013
5.605
5.631
5.544
5.548
424,353
-0.03(-0.63%)
Mar 22, 2013
5.583
5.583
5.548
5.583
334,898
+0.02(+0.31%)
Mar 21, 2013
5.583
5.596
5.548
5.566
632,131
-0.03(-0.62%)
Mar 20, 2013
5.679
5.679
5.579
5.601
379,044
-0.04(-0.77%)
Mar 19, 2013
5.697
5.697
5.603
5.644
423,585
-0.03(-0.46%)
Mar 18, 2013
5.657
5.688
5.651
5.670
318,104
-0.04(-0.69%)
Mar 15, 2013
5.740
5.740
5.701
5.710
261,640
-0.03(-0.46%)
Mar 14, 2013
5.758
5.758
5.718
5.736
318,948
+0.00(+0.08%)
Mar 13, 2013
5.797
5.810
5.710
5.731
340,040
-0.10(-1.79%)
Mar 12, 2013
5.836
5.871
5.823
5.836
363,000
+0.01(+0.22%)
Mar 11, 2013
5.797
5.823
5.758
5.823
557,470
+0.03(+0.53%)
Mar 08, 2013
5.814
5.814
5.753
5.793
529,166
+0.01(+0.23%)
Mar 07, 2013
5.736
5.779
5.736
5.779
398,850
+0.06(+1.07%)
Mar 06, 2013
5.731
5.731
5.675
5.718
690,798
+0.00(+0.08%)
Mar 05, 2013
5.749
5.749
5.692
5.714
552,821
+0.00(+0.00%)
Mar 04, 2013
5.714
5.731
5.670
5.714
362,198
-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
.