BlackRock Resources & Commodities Strategy Trust (NY: BCX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	4.438	4.438	4.353	4.369	1,117,942	-0.05(-1.08%)
Jul 30, 2015	4.417	4.417	4.375	4.417	556,472	-0.01(-0.24%)
Jul 29, 2015	4.364	4.433	4.361	4.428	754,319	+0.05(+1.22%)
Jul 28, 2015	4.311	4.391	4.305	4.375	841,633	+0.07(+1.61%)
Jul 27, 2015	4.295	4.332	4.273	4.305	931,874	-0.04(-0.98%)
Jul 24, 2015	4.433	4.444	4.316	4.348	961,464	-0.10(-2.27%)
Jul 23, 2015	4.497	4.513	4.444	4.449	1,064,999	-0.05(-1.06%)
Jul 22, 2015	4.524	4.528	4.492	4.497	1,072,726	-0.05(-1.05%)
Jul 21, 2015	4.529	4.598	4.529	4.545	927,007	-0.01(-0.23%)
Jul 20, 2015	4.614	4.636	4.556	4.556	1,267,216	-0.08(-1.72%)
Jul 17, 2015	4.662	4.673	4.633	4.635	963,454	-0.06(-1.25%)
Jul 16, 2015	4.705	4.705	4.673	4.694	499,864	+0.02(+0.34%)
Jul 15, 2015	4.694	4.721	4.662	4.678	976,393	-0.04(-0.79%)
Jul 14, 2015	4.689	4.726	4.689	4.715	525,635	+0.02(+0.45%)
Jul 13, 2015	4.657	4.699	4.646	4.694	933,555	+0.05(+0.98%)
Jul 10, 2015	4.654	4.670	4.633	4.648	655,420	+0.03(+0.69%)
Jul 09, 2015	4.638	4.648	4.603	4.617	533,004	+0.03(+0.69%)
Jul 08, 2015	4.664	4.701	4.585	4.585	947,215	-0.15(-3.23%)
Jul 07, 2015	4.765	4.765	4.670	4.738	540,194	-0.01(-0.22%)
Jul 06, 2015	4.759	4.791	4.738	4.749	511,992	-0.06(-1.21%)
Jul 02, 2015	4.828	4.807	4.807	4.807	289,836	+0.00(+0.00%)
Jul 01, 2015	4.844	4.844	4.802	4.807	1,113,402	-0.01(-0.22%)
Jun 30, 2015	4.865	4.876	4.817	4.817	980,683	-0.02(-0.33%)
Jun 29, 2015	4.886	4.902	4.833	4.833	848,256	-0.10(-2.03%)
Jun 26, 2015	4.960	4.965	4.902	4.934	631,637	-0.04(-0.74%)
Jun 25, 2015	4.976	4.992	4.965	4.971	480,631	-0.02(-0.42%)
Jun 24, 2015	5.002	5.029	4.976	4.992	631,202	-0.03(-0.53%)
Jun 23, 2015	4.997	5.029	4.986	5.018	549,888	+0.03(+0.53%)
Jun 22, 2015	5.008	5.008	4.976	4.992	473,802	-0.01(-0.11%)
Jun 19, 2015	4.976	5.008	4.976	4.997	481,096	-0.01(-0.21%)
Jun 18, 2015	4.986	5.039	4.986	5.008	854,365	+0.02(+0.32%)
Jun 17, 2015	4.992	5.008	4.981	4.992	441,965	+0.00(+0.00%)
Jun 16, 2015	4.965	5.010	4.960	4.992	533,604	-0.01(-0.11%)
Jun 15, 2015	4.992	5.008	4.981	4.997	398,700	-0.02(-0.32%)
Jun 12, 2015	5.018	5.029	5.013	5.013	313,623	-0.04(-0.84%)
Jun 11, 2015	5.039	5.060	5.039	5.055	411,560	-0.00(-0.05%)
Jun 10, 2015	5.031	5.063	5.026	5.058	517,582	+0.06(+1.26%)
Jun 09, 2015	4.995	5.021	4.979	4.995	455,975	-0.01(-0.10%)
Jun 08, 2015	5.010	5.021	4.989	5.000	437,431	-0.03(-0.52%)
Jun 05, 2015	5.026	5.052	5.010	5.026	509,803	-0.02(-0.42%)
Jun 04, 2015	5.089	5.120	5.026	5.047	768,943	-0.08(-1.54%)
Jun 03, 2015	5.115	5.136	5.096	5.126	381,803	+0.03(+0.51%)
Jun 02, 2015	5.099	5.110	5.089	5.099	502,226	+0.01(+0.21%)
Jun 01, 2015	5.099	5.115	5.079	5.089	395,242	-0.02(-0.31%)
May 29, 2015	5.136	5.136	5.094	5.105	581,967	-0.01(-0.10%)
May 28, 2015	5.105	5.126	5.094	5.110	433,627	-0.01(-0.20%)
May 27, 2015	5.126	5.126	5.099	5.120	335,359	-0.01(-0.10%)
May 26, 2015	5.162	5.178	5.115	5.126	520,460	-0.06(-1.21%)
May 22, 2015	5.183	5.189	5.189	5.189	370,158	-0.02(-0.30%)
May 21, 2015	5.194	5.204	5.189	5.204	432,113	+0.03(+0.51%)
May 20, 2015	5.173	5.193	5.162	5.178	396,214	-0.01(-0.10%)
May 19, 2015	5.194	5.194	5.173	5.183	565,889	-0.03(-0.50%)
May 18, 2015	5.210	5.210	5.194	5.210	495,782	+0.00(+0.00%)
May 15, 2015	5.204	5.215	5.173	5.210	568,031	+0.01(+0.10%)
May 14, 2015	5.189	5.215	5.178	5.204	495,206	+0.03(+0.61%)
May 13, 2015	5.168	5.183	5.147	5.173	667,904	+0.01(+0.26%)
May 12, 2015	5.134	5.170	5.134	5.160	408,787	+0.01(+0.10%)
May 11, 2015	5.170	5.206	5.134	5.154	609,895	-0.04(-0.70%)
May 08, 2015	5.134	5.196	5.133	5.191	449,760	+0.07(+1.32%)
May 07, 2015	5.160	5.161	5.097	5.123	448,741	-0.03(-0.61%)
May 06, 2015	5.165	5.180	5.139	5.154	511,297	-0.01(-0.10%)
May 05, 2015	5.170	5.206	5.160	5.160	571,565	+0.00(+0.00%)
May 04, 2015	5.175	5.186	5.160	5.160	964,417	-0.01(-0.25%)

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.