Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

9.340 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 5.781 5.781 5.615 5.660 580,986 -0.12(-2.09%)
Jan 30, 2020 5.766 5.790 5.698 5.781 405,311 -0.02(-0.39%)
Jan 29, 2020 5.849 5.864 5.804 5.804 891,156 -0.02(-0.39%)
Jan 28, 2020 5.871 5.909 5.804 5.826 381,780 -0.04(-0.64%)
Jan 27, 2020 5.932 5.954 5.834 5.864 521,454 -0.12(-2.02%)
Jan 24, 2020 6.030 6.041 5.924 5.985 404,262 -0.05(-0.75%)
Jan 23, 2020 6.067 6.067 6.000 6.030 1,040,545 -0.08(-1.36%)
Jan 22, 2020 6.120 6.128 6.037 6.113 543,612 -0.01(-0.12%)
Jan 21, 2020 6.075 6.143 6.060 6.120 568,905 +0.05(+0.87%)
Jan 17, 2020 6.105 6.105 6.037 6.067 376,400 -0.02(-0.25%)
Jan 16, 2020 6.143 6.180 6.075 6.082 285,654 -0.06(-0.98%)
Jan 15, 2020 6.098 6.165 6.098 6.143 453,622 +0.05(+0.87%)
Jan 14, 2020 5.947 6.180 5.947 6.090 1,474,869 +0.14(+2.43%)
Jan 13, 2020 5.923 5.976 5.919 5.946 389,606 +0.03(+0.51%)
Jan 10, 2020 5.953 5.961 5.916 5.916 315,429 -0.04(-0.63%)
Jan 09, 2020 5.983 5.983 5.923 5.953 450,939 -0.02(-0.38%)
Jan 08, 2020 6.035 6.059 5.976 5.976 451,967 -0.04(-0.75%)
Jan 07, 2020 6.073 6.102 6.021 6.021 497,724 -0.05(-0.86%)
Jan 06, 2020 6.110 6.148 6.065 6.073 595,060 -0.03(-0.49%)
Jan 03, 2020 6.080 6.125 6.079 6.103 522,689 +0.02(+0.37%)
Jan 02, 2020 6.028 6.095 5.998 6.080 583,669 +0.04(+0.62%)
Dec 31, 2019 5.946 6.050 5.946 6.043 405,304 +0.07(+1.13%)
Dec 30, 2019 6.073 6.073 5.942 5.976 376,515 -0.10(-1.60%)
Dec 27, 2019 6.006 6.073 5.991 6.073 568,094 +0.07(+1.12%)
Dec 26, 2019 5.998 6.028 5.953 6.006 273,701 +0.02(+0.38%)
Dec 24, 2019 5.931 6.006 5.908 5.983 268,422 +0.06(+1.01%)
Dec 23, 2019 5.886 5.946 5.886 5.923 416,021 +0.01(+0.13%)
Dec 20, 2019 5.871 5.953 5.871 5.916 391,950 +0.04(+0.64%)
Dec 19, 2019 5.833 5.901 5.826 5.878 367,877 +0.04(+0.64%)
Dec 18, 2019 5.811 5.848 5.811 5.841 330,935 +0.03(+0.52%)
Dec 17, 2019 5.841 5.841 5.781 5.811 491,324 -0.01(-0.13%)
Dec 16, 2019 5.788 5.900 5.788 5.818 1,035,152 +0.03(+0.52%)
Dec 13, 2019 5.811 5.841 5.758 5.788 423,600 -0.01(-0.24%)
Dec 12, 2019 5.758 5.810 5.728 5.802 440,845 +0.06(+1.04%)
Dec 11, 2019 5.653 5.750 5.638 5.743 531,553 +0.07(+1.18%)
Dec 10, 2019 5.661 5.728 5.661 5.676 442,926 +0.00(+0.00%)
Dec 09, 2019 5.691 5.720 5.676 5.676 299,398 -0.01(-0.26%)
Dec 06, 2019 5.631 5.698 5.624 5.691 288,089 +0.06(+1.06%)
Dec 05, 2019 5.713 5.731 5.609 5.631 871,176 -0.07(-1.30%)
Dec 04, 2019 5.720 5.728 5.694 5.705 262,922 +0.01(+0.13%)
Dec 03, 2019 5.676 5.720 5.638 5.698 274,958 +0.01(+0.26%)
Dec 02, 2019 5.698 5.705 5.683 5.683 252,439 -0.01(-0.26%)
Nov 29, 2019 5.683 5.698 5.660 5.698 137,390 +0.01(+0.26%)
Nov 27, 2019 5.668 5.691 5.661 5.683 212,135 +0.00(+0.00%)
Nov 26, 2019 5.676 5.691 5.653 5.683 320,691 +0.01(+0.13%)
Nov 25, 2019 5.661 5.698 5.653 5.676 403,810 +0.00(+0.00%)
Nov 22, 2019 5.653 5.728 5.653 5.676 261,068 +0.04(+0.66%)
Nov 21, 2019 5.646 5.676 5.631 5.638 256,674 -0.04(-0.66%)
Nov 20, 2019 5.638 5.691 5.638 5.676 324,303 +0.04(+0.66%)
Nov 19, 2019 5.691 5.698 5.638 5.638 199,974 -0.02(-0.39%)
Nov 18, 2019 5.653 5.668 5.631 5.661 245,422 +0.01(+0.13%)
Nov 15, 2019 5.638 5.691 5.638 5.653 286,207 +0.01(+0.26%)
Nov 14, 2019 5.638 5.694 5.631 5.638 336,044 -0.03(-0.50%)
Nov 13, 2019 5.771 5.778 5.667 5.667 408,720 -0.16(-2.66%)
Nov 12, 2019 5.911 5.948 5.807 5.822 433,100 -0.10(-1.62%)
Nov 11, 2019 5.822 5.985 5.800 5.918 595,251 +0.06(+1.01%)
Nov 08, 2019 5.778 5.874 5.778 5.859 270,280 +0.04(+0.76%)
Nov 07, 2019 5.726 5.815 5.726 5.815 307,873 +0.10(+1.81%)
Nov 06, 2019 5.726 5.778 5.689 5.711 201,825 -0.01(-0.26%)
Nov 05, 2019 5.785 5.785 5.682 5.726 331,933 +0.01(+0.13%)
Nov 04, 2019 5.711 5.734 5.689 5.719 273,903 +0.04(+0.78%)
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.