BlackRock Resources & Commodities Strategy Trust (NY: BCX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	4.339	4.339	4.281	4.281	630,397	-0.02(-0.40%)
May 27, 2016	4.304	4.299	4.299	4.299	598,754	-0.01(-0.13%)
May 26, 2016	4.350	4.365	4.302	4.304	764,857	-0.03(-0.79%)
May 25, 2016	4.276	4.350	4.276	4.339	371,984	+0.08(+1.89%)
May 24, 2016	4.264	4.316	4.244	4.258	342,899	+0.01(+0.27%)
May 23, 2016	4.253	4.281	4.224	4.247	474,483	-0.02(-0.40%)
May 20, 2016	4.270	4.281	4.241	4.264	850,353	+0.01(+0.14%)
May 19, 2016	4.253	4.258	4.184	4.258	749,087	-0.01(-0.27%)
May 18, 2016	4.299	4.465	4.241	4.270	506,609	-0.06(-1.46%)
May 17, 2016	4.322	4.368	4.307	4.333	365,156	-0.02(-0.40%)
May 16, 2016	4.276	4.362	4.276	4.350	525,727	+0.11(+2.57%)
May 13, 2016	4.299	4.304	4.241	4.241	535,908	-0.04(-0.94%)
May 12, 2016	4.310	4.345	4.276	4.281	397,903	+0.02(+0.47%)
May 11, 2016	4.227	4.296	4.227	4.262	559,226	+0.00(+0.00%)
May 10, 2016	4.210	4.262	4.210	4.262	466,322	+0.05(+1.22%)
May 09, 2016	4.239	4.239	4.187	4.210	1,143,878	-0.05(-1.07%)
May 06, 2016	4.227	4.279	4.216	4.256	557,803	+0.02(+0.40%)
May 05, 2016	4.279	4.302	4.233	4.239	325,564	-0.01(-0.13%)
May 04, 2016	4.273	4.313	4.227	4.244	342,949	-0.06(-1.33%)
May 03, 2016	4.376	4.376	4.290	4.302	500,776	-0.13(-2.84%)
May 02, 2016	4.399	4.455	4.364	4.427	1,240,172	+0.03(+0.65%)
Apr 29, 2016	4.422	4.450	4.364	4.399	1,113,966	+0.02(+0.39%)
Apr 28, 2016	4.370	4.439	4.353	4.382	756,859	+0.01(+0.26%)
Apr 27, 2016	4.342	4.393	4.317	4.370	503,160	+0.04(+0.92%)
Apr 26, 2016	4.256	4.342	4.256	4.330	744,080	+0.09(+2.16%)
Apr 25, 2016	4.296	4.296	4.227	4.239	600,901	-0.07(-1.72%)
Apr 22, 2016	4.273	4.330	4.273	4.313	606,956	+0.03(+0.80%)
Apr 21, 2016	4.324	4.336	4.233	4.279	763,595	-0.05(-1.06%)
Apr 20, 2016	4.296	4.370	4.296	4.324	835,171	+0.02(+0.40%)
Apr 19, 2016	4.227	4.313	4.227	4.307	846,297	+0.09(+2.17%)
Apr 18, 2016	4.107	4.216	4.102	4.216	465,132	+0.06(+1.51%)
Apr 15, 2016	4.153	4.204	4.113	4.153	545,087	-0.05(-1.09%)
Apr 14, 2016	4.227	4.227	4.187	4.199	427,308	-0.02(-0.41%)
Apr 13, 2016	4.164	4.227	4.159	4.216	798,604	+0.03(+0.75%)
Apr 12, 2016	4.094	4.207	4.094	4.185	771,241	+0.10(+2.36%)
Apr 11, 2016	4.054	4.117	4.048	4.088	619,110	+0.07(+1.70%)
Apr 08, 2016	4.031	4.077	4.020	4.020	358,105	+0.05(+1.14%)
Apr 07, 2016	4.026	4.043	3.975	3.975	560,334	-0.04(-0.99%)
Apr 06, 2016	3.997	4.054	3.969	4.014	408,599	+0.05(+1.29%)
Apr 05, 2016	3.992	3.995	3.946	3.963	730,392	-0.05(-1.13%)
Apr 04, 2016	4.071	4.071	4.009	4.009	426,789	-0.05(-1.26%)
Apr 01, 2016	4.060	4.065	4.037	4.060	500,292	-0.03(-0.83%)
Mar 31, 2016	4.122	4.145	4.060	4.094	990,842	-0.01(-0.28%)
Mar 30, 2016	4.088	4.139	4.077	4.105	470,012	+0.03(+0.70%)
Mar 29, 2016	4.037	4.082	4.009	4.077	619,605	+0.03(+0.70%)
Mar 28, 2016	4.054	4.060	4.037	4.048	386,174	+0.00(+0.00%)
Mar 24, 2016	4.054	4.048	4.048	4.048	591,229	-0.05(-1.25%)
Mar 23, 2016	4.156	4.177	4.100	4.100	325,598	-0.11(-2.56%)
Mar 22, 2016	4.173	4.219	4.156	4.207	492,117	+0.00(+0.00%)
Mar 21, 2016	4.236	4.244	4.168	4.207	530,930	-0.01(-0.27%)
Mar 18, 2016	4.219	4.247	4.173	4.219	825,424	+0.02(+0.41%)
Mar 17, 2016	4.173	4.236	4.094	4.202	1,060,586	+0.05(+1.23%)
Mar 16, 2016	4.060	4.151	4.026	4.151	561,988	+0.11(+2.81%)
Mar 15, 2016	4.031	4.046	3.986	4.037	669,808	-0.02(-0.56%)
Mar 14, 2016	4.060	4.088	4.037	4.060	797,210	-0.01(-0.28%)
Mar 11, 2016	4.065	4.117	4.054	4.071	709,094	+0.07(+1.62%)
Mar 10, 2016	4.046	4.046	3.974	4.006	595,007	-0.02(-0.42%)
Mar 09, 2016	4.000	4.040	3.967	4.023	659,365	+0.07(+1.71%)
Mar 08, 2016	4.062	4.062	3.933	3.955	1,269,665	-0.11(-2.77%)
Mar 07, 2016	4.000	4.091	4.000	4.068	1,210,820	+0.07(+1.84%)
Mar 04, 2016	3.950	3.983	3.921	3.995	1,136,876	+0.06(+1.43%)
Mar 03, 2016	3.916	3.978	3.899	3.938	1,399,815	+0.02(+0.58%)
Mar 02, 2016	3.797	3.916	3.763	3.916	1,601,111	+0.05(+1.17%)

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.