BlackRock Resources & Commodities Strategy Trust (NY: BCX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	5.191	5.228	5.178	5.221	315,852	+0.02(+0.36%)
May 30, 2017	5.166	5.215	5.153	5.203	244,116	+0.01(+0.24%)
May 26, 2017	5.178	5.191	5.141	5.191	446,688	-0.01(-0.12%)
May 25, 2017	5.221	5.246	5.184	5.197	364,726	-0.04(-0.83%)
May 24, 2017	5.240	5.265	5.215	5.240	343,519	+0.00(+0.00%)
May 23, 2017	5.215	5.246	5.215	5.240	393,572	+0.01(+0.24%)
May 22, 2017	5.228	5.246	5.215	5.228	496,605	+0.03(+0.60%)
May 19, 2017	5.203	5.228	5.160	5.197	475,469	+0.02(+0.36%)
May 18, 2017	5.172	5.191	5.123	5.178	583,239	-0.01(-0.12%)
May 17, 2017	5.166	5.221	5.153	5.184	564,359	+0.00(+0.00%)
May 16, 2017	5.147	5.191	5.147	5.184	343,910	+0.04(+0.72%)
May 15, 2017	5.147	5.166	5.129	5.147	573,783	+0.04(+0.73%)
May 12, 2017	5.110	5.144	5.110	5.110	236,740	-0.01(-0.24%)
May 11, 2017	5.122	5.129	5.085	5.122	435,473	+0.03(+0.51%)
May 10, 2017	5.109	5.129	5.091	5.097	567,082	-0.01(-0.12%)
May 09, 2017	5.146	5.147	5.091	5.103	429,157	-0.02(-0.48%)
May 08, 2017	5.109	5.140	5.091	5.127	365,789	+0.02(+0.36%)
May 05, 2017	5.048	5.127	5.035	5.109	751,884	+0.02(+0.48%)
May 04, 2017	5.244	5.250	5.084	5.084	655,248	-0.17(-3.16%)
May 03, 2017	5.244	5.275	5.244	5.250	269,669	-0.03(-0.58%)
May 02, 2017	5.287	5.305	5.263	5.281	290,043	-0.01(-0.12%)
May 01, 2017	5.312	5.312	5.287	5.287	301,422	+0.01(+0.12%)
Apr 28, 2017	5.306	5.306	5.275	5.281	445,533	-0.01(-0.23%)
Apr 27, 2017	5.257	5.287	5.238	5.293	410,597	+0.04(+0.82%)
Apr 26, 2017	5.275	5.306	5.250	5.250	480,822	-0.06(-1.04%)
Apr 25, 2017	5.275	5.349	5.269	5.306	701,676	+0.01(+0.23%)
Apr 24, 2017	5.318	5.318	5.281	5.293	265,819	+0.02(+0.47%)
Apr 21, 2017	5.300	5.300	5.257	5.269	251,735	-0.01(-0.12%)
Apr 20, 2017	5.281	5.293	5.250	5.275	364,411	+0.00(+0.00%)
Apr 19, 2017	5.318	5.336	5.257	5.275	652,520	-0.02(-0.46%)
Apr 18, 2017	5.330	5.346	5.287	5.300	281,891	-0.05(-0.92%)
Apr 17, 2017	5.324	5.354	5.293	5.349	357,960	+0.03(+0.58%)
Apr 13, 2017	5.337	5.349	5.318	5.318	260,744	-0.03(-0.57%)
Apr 12, 2017	5.361	5.373	5.349	5.349	270,049	-0.02(-0.34%)
Apr 11, 2017	5.361	5.380	5.337	5.367	314,891	-0.01(-0.21%)
Apr 10, 2017	5.360	5.379	5.342	5.379	240,875	+0.03(+0.57%)
Apr 07, 2017	5.317	5.360	5.308	5.348	213,507	+0.06(+1.16%)
Apr 06, 2017	5.299	5.342	5.287	5.287	243,103	-0.03(-0.57%)
Apr 05, 2017	5.287	5.342	5.269	5.317	303,879	+0.04(+0.81%)
Apr 04, 2017	5.275	5.324	5.244	5.275	298,895	+0.00(+0.00%)
Apr 03, 2017	5.275	5.285	5.250	5.275	480,710	+0.02(+0.35%)
Mar 31, 2017	5.244	5.280	5.223	5.256	584,518	+0.02(+0.47%)
Mar 30, 2017	5.226	5.247	5.207	5.232	280,271	+0.02(+0.47%)
Mar 29, 2017	5.159	5.220	5.152	5.207	464,687	+0.05(+0.95%)
Mar 28, 2017	5.116	5.165	5.110	5.159	351,634	+0.04(+0.72%)
Mar 27, 2017	5.134	5.140	5.089	5.122	328,743	-0.02(-0.36%)
Mar 24, 2017	5.134	5.171	5.134	5.140	666,267	+0.01(+0.12%)
Mar 23, 2017	5.110	5.159	5.104	5.134	1,186,001	+0.02(+0.36%)
Mar 22, 2017	5.085	5.116	5.073	5.116	588,574	+0.01(+0.12%)
Mar 21, 2017	5.177	5.195	5.091	5.110	905,471	-0.05(-0.95%)
Mar 20, 2017	5.152	5.165	5.122	5.159	763,576	+0.01(+0.12%)
Mar 17, 2017	5.146	5.169	5.134	5.152	1,070,351	+0.03(+0.60%)
Mar 16, 2017	5.140	5.152	5.091	5.122	1,407,949	+0.02(+0.48%)
Mar 15, 2017	5.006	5.104	5.006	5.097	586,218	+0.09(+1.83%)
Mar 14, 2017	5.030	5.042	4.987	5.006	694,482	-0.05(-0.97%)
Mar 13, 2017	5.049	5.091	5.006	5.055	1,002,094	+0.04(+0.75%)
Mar 10, 2017	5.053	5.059	4.987	5.017	845,213	-0.01(-0.24%)
Mar 09, 2017	5.047	5.069	5.005	5.029	594,091	-0.07(-1.31%)
Mar 08, 2017	5.169	5.170	5.078	5.096	801,797	-0.06(-1.18%)
Mar 07, 2017	5.175	5.193	5.151	5.157	292,978	-0.04(-0.82%)
Mar 06, 2017	5.211	5.223	5.157	5.199	546,360	-0.03(-0.58%)
Mar 03, 2017	5.223	5.242	5.193	5.230	263,849	+0.00(+0.00%)
Mar 02, 2017	5.242	5.276	5.217	5.230	402,649	-0.02(-0.35%)

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.