BlackRock Resources & Commodities Strategy Trust (NY: BCX )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	5.135	5.135	5.093	5.104	582,067	-0.01(-0.10%)
May 28, 2015	5.104	5.125	5.093	5.109	433,701	-0.01(-0.20%)
May 27, 2015	5.125	5.125	5.099	5.120	335,417	-0.01(-0.10%)
May 26, 2015	5.162	5.177	5.114	5.125	520,549	-0.06(-1.21%)
May 22, 2015	5.183	5.188	5.188	5.188	370,222	-0.02(-0.30%)
May 21, 2015	5.193	5.204	5.188	5.204	432,188	+0.03(+0.51%)
May 20, 2015	5.172	5.193	5.162	5.177	396,283	-0.01(-0.10%)
May 19, 2015	5.193	5.193	5.172	5.183	565,986	-0.03(-0.50%)
May 18, 2015	5.209	5.209	5.193	5.209	495,867	+0.00(+0.00%)
May 15, 2015	5.204	5.214	5.172	5.209	568,129	+0.01(+0.10%)
May 14, 2015	5.188	5.214	5.177	5.204	495,291	+0.03(+0.61%)
May 13, 2015	5.167	5.183	5.146	5.172	668,019	+0.01(+0.26%)
May 12, 2015	5.133	5.169	5.133	5.159	408,857	+0.01(+0.10%)
May 11, 2015	5.169	5.206	5.133	5.153	610,000	-0.04(-0.70%)
May 08, 2015	5.133	5.195	5.132	5.190	449,838	+0.07(+1.32%)
May 07, 2015	5.159	5.160	5.096	5.122	448,819	-0.03(-0.61%)
May 06, 2015	5.164	5.180	5.138	5.153	511,385	-0.01(-0.10%)
May 05, 2015	5.169	5.206	5.159	5.159	571,664	+0.00(+0.00%)
May 04, 2015	5.174	5.185	5.159	5.159	964,583	-0.01(-0.25%)
May 01, 2015	5.180	5.180	5.148	5.172	734,324	+0.02(+0.30%)
Apr 30, 2015	5.206	5.206	5.148	5.156	775,406	-0.03(-0.65%)
Apr 29, 2015	5.117	5.195	5.117	5.190	798,242	+0.05(+0.91%)
Apr 28, 2015	5.122	5.148	5.122	5.143	398,308	+0.03(+0.51%)
Apr 27, 2015	5.107	5.143	5.096	5.117	746,870	+0.04(+0.72%)
Apr 24, 2015	5.075	5.101	5.074	5.081	459,707	+0.02(+0.31%)
Apr 23, 2015	5.044	5.091	5.041	5.065	584,681	+0.03(+0.62%)
Apr 22, 2015	5.039	5.078	5.028	5.034	710,808	-0.01(-0.15%)
Apr 21, 2015	5.060	5.065	5.023	5.041	490,899	-0.01(-0.26%)
Apr 20, 2015	5.049	5.101	5.044	5.054	538,072	+0.02(+0.31%)
Apr 17, 2015	5.070	5.075	5.034	5.039	524,197	-0.07(-1.33%)
Apr 16, 2015	5.070	5.127	5.070	5.107	495,934	+0.01(+0.20%)
Apr 15, 2015	5.039	5.117	5.034	5.096	619,680	+0.07(+1.35%)
Apr 14, 2015	5.018	5.049	5.013	5.028	603,300	+0.02(+0.31%)
Apr 13, 2015	5.049	5.060	5.013	5.013	548,696	-0.04(-0.87%)
Apr 10, 2015	5.041	5.062	5.031	5.057	571,148	+0.02(+0.31%)
Apr 09, 2015	4.995	5.052	4.995	5.041	562,817	+0.03(+0.62%)
Apr 08, 2015	5.041	5.062	5.000	5.010	674,078	-0.04(-0.72%)
Apr 07, 2015	4.979	5.046	4.972	5.046	702,133	+0.03(+0.62%)
Apr 06, 2015	4.917	5.021	4.917	5.015	645,367	+0.10(+2.11%)
Apr 02, 2015	4.912	4.912	4.912	4.912	914,824	-0.01(-0.11%)
Apr 01, 2015	4.927	4.953	4.907	4.917	714,515	-0.03(-0.63%)
Mar 31, 2015	4.907	4.995	4.865	4.948	2,232,302	+0.05(+0.95%)
Mar 30, 2015	4.870	4.933	4.860	4.902	867,785	+0.04(+0.74%)
Mar 27, 2015	4.891	4.891	4.860	4.865	385,408	-0.04(-0.74%)
Mar 26, 2015	4.912	4.933	4.865	4.902	841,594	+0.00(+0.00%)
Mar 25, 2015	4.902	4.938	4.902	4.902	814,126	+0.01(+0.11%)
Mar 24, 2015	4.896	4.917	4.891	4.896	708,006	+0.00(+0.00%)
Mar 23, 2015	4.865	4.907	4.865	4.896	557,455	+0.03(+0.64%)
Mar 20, 2015	4.819	4.886	4.819	4.865	867,354	+0.05(+0.97%)
Mar 19, 2015	4.798	4.855	4.788	4.819	1,159,512	-0.03(-0.64%)
Mar 18, 2015	4.793	4.870	4.762	4.850	1,587,961	+0.04(+0.75%)
Mar 17, 2015	4.788	4.814	4.762	4.814	527,621	+0.02(+0.32%)
Mar 16, 2015	4.824	4.824	4.782	4.798	1,325,365	-0.03(-0.54%)
Mar 13, 2015	4.839	4.855	4.788	4.824	927,545	-0.04(-0.85%)
Mar 12, 2015	4.870	4.902	4.845	4.865	781,507	+0.01(+0.11%)
Mar 11, 2015	4.917	4.917	4.860	4.860	674,592	-0.05(-1.00%)
Mar 10, 2015	4.960	4.966	4.904	4.909	812,081	-0.07(-1.44%)
Mar 09, 2015	5.002	5.038	4.971	4.981	1,152,686	-0.02(-0.41%)
Mar 06, 2015	5.048	5.068	4.991	5.002	784,428	-0.08(-1.52%)
Mar 05, 2015	5.099	5.113	5.068	5.079	758,811	-0.05(-0.90%)
Mar 04, 2015	5.120	5.130	5.084	5.125	941,734	-0.02(-0.30%)
Mar 03, 2015	5.161	5.161	5.140	5.140	1,334,942	-0.03(-0.50%)

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.