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 )

9.330 +0.040 (+0.43%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 24, 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 (%)
Nov 30, 2017 5.741 5.786 5.722 5.741 371,739 +0.01(+0.22%)
Nov 29, 2017 5.728 5.741 5.696 5.728 325,842 -0.01(-0.11%)
Nov 28, 2017 5.670 5.747 5.664 5.734 376,311 +0.06(+1.02%)
Nov 27, 2017 5.760 5.763 5.677 5.677 312,804 -0.12(-2.10%)
Nov 24, 2017 5.773 5.799 5.741 5.799 141,676 +0.05(+0.89%)
Nov 22, 2017 5.683 5.747 5.683 5.747 261,955 +0.10(+1.70%)
Nov 21, 2017 5.638 5.683 5.638 5.651 272,888 +0.04(+0.69%)
Nov 20, 2017 5.600 5.625 5.600 5.613 253,859 -0.01(-0.23%)
Nov 17, 2017 5.600 5.651 5.600 5.625 280,969 +0.01(+0.23%)
Nov 16, 2017 5.593 5.632 5.580 5.613 346,407 +0.03(+0.57%)
Nov 15, 2017 5.645 5.645 5.536 5.580 982,307 -0.10(-1.69%)
Nov 14, 2017 5.709 5.712 5.670 5.677 256,856 -0.04(-0.66%)
Nov 13, 2017 5.676 5.740 5.676 5.714 260,865 +0.01(+0.22%)
Nov 10, 2017 5.727 5.754 5.701 5.701 247,599 -0.04(-0.78%)
Nov 09, 2017 5.778 5.784 5.727 5.746 303,674 -0.04(-0.66%)
Nov 08, 2017 5.803 5.829 5.784 5.784 286,005 -0.03(-0.44%)
Nov 07, 2017 5.791 5.842 5.784 5.810 376,784 +0.02(+0.33%)
Nov 06, 2017 5.759 5.797 5.740 5.791 261,150 +0.03(+0.55%)
Nov 03, 2017 5.727 5.772 5.695 5.759 324,845 +0.02(+0.33%)
Nov 02, 2017 5.721 5.765 5.721 5.740 162,596 -0.01(-0.22%)
Nov 01, 2017 5.689 5.772 5.676 5.752 423,768 +0.06(+1.12%)
Oct 31, 2017 5.650 5.689 5.631 5.689 305,844 +0.05(+0.90%)
Oct 30, 2017 5.580 5.638 5.580 5.638 278,251 +0.04(+0.68%)
Oct 27, 2017 5.580 5.606 5.555 5.599 346,288 +0.04(+0.69%)
Oct 26, 2017 5.606 5.626 5.561 5.561 286,976 -0.05(-0.91%)
Oct 25, 2017 5.657 5.708 5.612 5.612 578,480 -0.08(-1.46%)
Oct 24, 2017 5.644 5.695 5.638 5.695 284,584 +0.05(+0.90%)
Oct 23, 2017 5.657 5.676 5.644 5.644 299,462 -0.01(-0.23%)
Oct 20, 2017 5.670 5.695 5.650 5.657 227,856 -0.02(-0.34%)
Oct 19, 2017 5.644 5.682 5.638 5.676 240,562 +0.01(+0.11%)
Oct 18, 2017 5.714 5.716 5.638 5.670 405,204 -0.06(-1.11%)
Oct 17, 2017 5.695 5.740 5.677 5.733 336,502 +0.01(+0.22%)
Oct 16, 2017 5.670 5.733 5.670 5.721 251,878 +0.04(+0.67%)
Oct 13, 2017 5.682 5.701 5.670 5.682 229,775 +0.04(+0.70%)
Oct 12, 2017 5.656 5.656 5.611 5.643 451,284 -0.03(-0.45%)
Oct 11, 2017 5.643 5.675 5.643 5.668 238,380 +0.04(+0.68%)
Oct 10, 2017 5.624 5.649 5.618 5.630 602,739 +0.01(+0.23%)
Oct 09, 2017 5.700 5.700 5.611 5.618 510,701 -0.06(-1.12%)
Oct 06, 2017 5.687 5.694 5.668 5.681 266,532 +0.00(+0.00%)
Oct 05, 2017 5.681 5.725 5.675 5.681 309,653 +0.01(+0.11%)
Oct 04, 2017 5.706 5.706 5.668 5.675 305,640 -0.02(-0.33%)
Oct 03, 2017 5.694 5.706 5.668 5.694 317,944 +0.01(+0.11%)
Oct 02, 2017 5.624 5.700 5.624 5.687 621,894 +0.05(+0.90%)
Sep 29, 2017 5.649 5.655 5.614 5.637 490,795 +0.01(+0.11%)
Sep 28, 2017 5.656 5.656 5.599 5.630 422,308 -0.01(-0.22%)
Sep 27, 2017 5.637 5.674 5.611 5.643 285,097 +0.02(+0.34%)
Sep 26, 2017 5.637 5.662 5.618 5.624 477,594 -0.04(-0.67%)
Sep 25, 2017 5.586 5.675 5.586 5.662 392,930 +0.08(+1.36%)
Sep 22, 2017 5.611 5.637 5.586 5.586 308,374 -0.03(-0.45%)
Sep 21, 2017 5.611 5.621 5.599 5.611 394,683 -0.01(-0.11%)
Sep 20, 2017 5.599 5.619 5.580 5.618 431,982 +0.00(+0.00%)
Sep 19, 2017 5.630 5.643 5.605 5.618 357,372 +0.01(+0.11%)
Sep 18, 2017 5.561 5.624 5.548 5.611 368,415 +0.04(+0.80%)
Sep 15, 2017 5.567 5.580 5.548 5.567 249,868 +0.00(+0.00%)
Sep 14, 2017 5.503 5.580 5.503 5.567 999,702 +0.05(+0.82%)
Sep 13, 2017 5.528 5.554 5.503 5.521 304,976 -0.03(-0.57%)
Sep 12, 2017 5.540 5.572 5.524 5.553 276,874 +0.03(+0.57%)
Sep 11, 2017 5.534 5.547 5.515 5.521 152,728 -0.01(-0.11%)
Sep 08, 2017 5.540 5.540 5.509 5.528 240,773 +0.00(+0.00%)
Sep 07, 2017 5.503 5.534 5.477 5.528 254,228 +0.05(+0.92%)
Sep 06, 2017 5.490 5.528 5.468 5.477 324,326 -0.01(-0.23%)
Sep 05, 2017 5.515 5.521 5.458 5.490 412,400 +0.00(+0.00%)
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.