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 )

9.470 -0.090 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 29, 2017 6.301 6.301 6.301 0 +0.10(+1.56%)
Dec 28, 2017 6.211 6.214 6.172 6.204 545,407 +0.01(+0.10%)
Dec 27, 2017 6.192 6.217 6.185 6.198 487,397 +0.02(+0.31%)
Dec 26, 2017 6.166 6.196 6.159 6.179 390,662 +0.02(+0.31%)
Dec 22, 2017 6.127 6.237 6.121 6.159 1,041,285 +0.04(+0.63%)
Dec 21, 2017 6.037 6.121 6.037 6.121 558,397 +0.10(+1.61%)
Dec 20, 2017 5.959 6.024 5.927 6.024 595,687 +0.11(+1.85%)
Dec 19, 2017 5.992 6.011 5.908 5.914 559,861 -0.06(-1.08%)
Dec 18, 2017 5.934 5.992 5.934 5.979 487,192 +0.00(+0.00%)
Dec 15, 2017 5.882 6.050 5.843 5.979 873,087 +0.10(+1.77%)
Dec 14, 2017 5.817 5.875 5.810 5.875 470,429 +0.08(+1.33%)
Dec 13, 2017 5.727 5.810 5.727 5.798 457,097 +0.06(+1.12%)
Dec 12, 2017 5.727 5.772 5.722 5.733 423,084 -0.01(-0.22%)
Dec 11, 2017 5.727 5.746 5.694 5.746 232,906 +0.03(+0.45%)
Dec 08, 2017 5.682 5.721 5.676 5.721 232,701 +0.06(+1.13%)
Dec 07, 2017 5.695 5.701 5.650 5.656 469,102 -0.06(-1.01%)
Dec 06, 2017 5.772 5.830 5.714 5.714 414,660 -0.07(-1.22%)
Dec 05, 2017 5.810 5.810 5.778 5.785 292,819 -0.02(-0.33%)
Dec 04, 2017 5.778 5.804 5.778 5.804 256,076 +0.01(+0.22%)
Dec 01, 2017 5.733 5.804 5.708 5.791 375,729 +0.05(+0.89%)
Nov 30, 2017 5.740 5.785 5.721 5.740 371,803 +0.01(+0.22%)
Nov 29, 2017 5.727 5.740 5.695 5.727 325,898 -0.01(-0.11%)
Nov 28, 2017 5.669 5.746 5.663 5.733 376,376 +0.06(+1.02%)
Nov 27, 2017 5.759 5.762 5.676 5.676 312,857 -0.12(-2.10%)
Nov 24, 2017 5.772 5.798 5.740 5.798 141,700 +0.05(+0.89%)
Nov 22, 2017 5.682 5.746 5.682 5.746 262,000 +0.10(+1.70%)
Nov 21, 2017 5.637 5.682 5.637 5.650 272,935 +0.04(+0.69%)
Nov 20, 2017 5.599 5.624 5.599 5.612 253,903 -0.01(-0.23%)
Nov 17, 2017 5.599 5.650 5.599 5.624 281,017 +0.01(+0.23%)
Nov 16, 2017 5.592 5.631 5.580 5.612 346,466 +0.03(+0.57%)
Nov 15, 2017 5.644 5.644 5.535 5.580 982,476 -0.10(-1.69%)
Nov 14, 2017 5.708 5.711 5.669 5.676 256,900 -0.04(-0.66%)
Nov 13, 2017 5.675 5.739 5.675 5.713 260,910 +0.01(+0.22%)
Nov 10, 2017 5.726 5.753 5.700 5.700 247,642 -0.04(-0.78%)
Nov 09, 2017 5.777 5.783 5.726 5.745 303,726 -0.04(-0.66%)
Nov 08, 2017 5.802 5.828 5.783 5.783 286,054 -0.03(-0.44%)
Nov 07, 2017 5.790 5.841 5.783 5.809 376,848 +0.02(+0.33%)
Nov 06, 2017 5.758 5.796 5.739 5.790 261,195 +0.03(+0.55%)
Nov 03, 2017 5.726 5.771 5.694 5.758 324,901 +0.02(+0.33%)
Nov 02, 2017 5.720 5.764 5.720 5.739 162,624 -0.01(-0.22%)
Nov 01, 2017 5.688 5.771 5.675 5.751 423,841 +0.06(+1.12%)
Oct 31, 2017 5.649 5.688 5.630 5.688 305,897 +0.05(+0.90%)
Oct 30, 2017 5.579 5.637 5.579 5.637 278,299 +0.04(+0.68%)
Oct 27, 2017 5.579 5.605 5.554 5.598 346,348 +0.04(+0.69%)
Oct 26, 2017 5.605 5.625 5.560 5.560 287,025 -0.05(-0.91%)
Oct 25, 2017 5.656 5.707 5.611 5.611 578,580 -0.08(-1.46%)
Oct 24, 2017 5.643 5.694 5.637 5.694 284,633 +0.05(+0.90%)
Oct 23, 2017 5.656 5.675 5.643 5.643 299,514 -0.01(-0.23%)
Oct 20, 2017 5.669 5.694 5.649 5.656 227,895 -0.02(-0.34%)
Oct 19, 2017 5.643 5.681 5.637 5.675 240,603 +0.01(+0.11%)
Oct 18, 2017 5.713 5.715 5.637 5.669 405,274 -0.06(-1.11%)
Oct 17, 2017 5.694 5.739 5.676 5.732 336,560 +0.01(+0.22%)
Oct 16, 2017 5.669 5.732 5.669 5.720 251,922 +0.04(+0.67%)
Oct 13, 2017 5.681 5.700 5.669 5.681 229,815 +0.04(+0.70%)
Oct 12, 2017 5.655 5.655 5.610 5.642 451,361 -0.03(-0.45%)
Oct 11, 2017 5.642 5.674 5.642 5.667 238,421 +0.04(+0.68%)
Oct 10, 2017 5.623 5.648 5.617 5.629 602,843 +0.01(+0.23%)
Oct 09, 2017 5.699 5.699 5.610 5.617 510,789 -0.06(-1.12%)
Oct 06, 2017 5.686 5.693 5.667 5.680 266,578 +0.00(+0.00%)
Oct 05, 2017 5.680 5.724 5.674 5.680 309,706 +0.01(+0.11%)
Oct 04, 2017 5.705 5.705 5.667 5.674 305,693 -0.02(-0.33%)
Oct 03, 2017 5.693 5.705 5.667 5.693 317,999 +0.01(+0.11%)
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.