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 (%)
Dec 31, 2019 5.945 6.049 5.945 6.042 405,374 +0.07(+1.13%)
Dec 30, 2019 6.072 6.072 5.941 5.975 376,580 -0.10(-1.60%)
Dec 27, 2019 6.005 6.072 5.990 6.072 568,192 +0.07(+1.12%)
Dec 26, 2019 5.997 6.027 5.952 6.005 273,748 +0.02(+0.38%)
Dec 24, 2019 5.930 6.005 5.907 5.982 268,468 +0.06(+1.01%)
Dec 23, 2019 5.885 5.945 5.885 5.922 416,093 +0.01(+0.13%)
Dec 20, 2019 5.870 5.952 5.870 5.915 392,017 +0.04(+0.64%)
Dec 19, 2019 5.832 5.900 5.825 5.877 367,941 +0.04(+0.64%)
Dec 18, 2019 5.810 5.847 5.810 5.840 330,992 +0.03(+0.52%)
Dec 17, 2019 5.840 5.840 5.780 5.810 491,408 -0.01(-0.13%)
Dec 16, 2019 5.787 5.899 5.787 5.817 1,035,330 +0.03(+0.52%)
Dec 13, 2019 5.810 5.840 5.757 5.787 423,673 -0.01(-0.24%)
Dec 12, 2019 5.757 5.809 5.727 5.801 440,921 +0.06(+1.04%)
Dec 11, 2019 5.652 5.749 5.638 5.742 531,644 +0.07(+1.18%)
Dec 10, 2019 5.660 5.727 5.660 5.675 443,003 +0.00(+0.00%)
Dec 09, 2019 5.690 5.719 5.675 5.675 299,449 -0.01(-0.26%)
Dec 06, 2019 5.630 5.697 5.623 5.690 288,139 +0.06(+1.06%)
Dec 05, 2019 5.712 5.731 5.608 5.630 871,326 -0.07(-1.30%)
Dec 04, 2019 5.719 5.727 5.693 5.704 262,967 +0.01(+0.13%)
Dec 03, 2019 5.675 5.719 5.638 5.697 275,005 +0.01(+0.26%)
Dec 02, 2019 5.697 5.704 5.682 5.682 252,482 -0.01(-0.26%)
Nov 29, 2019 5.682 5.697 5.659 5.697 137,414 +0.01(+0.26%)
Nov 27, 2019 5.667 5.690 5.660 5.682 212,171 +0.00(+0.00%)
Nov 26, 2019 5.675 5.690 5.652 5.682 320,746 +0.01(+0.13%)
Nov 25, 2019 5.660 5.697 5.652 5.675 403,880 +0.00(+0.00%)
Nov 22, 2019 5.652 5.727 5.652 5.675 261,113 +0.04(+0.66%)
Nov 21, 2019 5.645 5.675 5.630 5.638 256,718 -0.04(-0.66%)
Nov 20, 2019 5.638 5.690 5.638 5.675 324,359 +0.04(+0.66%)
Nov 19, 2019 5.690 5.697 5.638 5.638 200,008 -0.02(-0.39%)
Nov 18, 2019 5.652 5.667 5.630 5.660 245,464 +0.01(+0.13%)
Nov 15, 2019 5.638 5.690 5.638 5.652 286,256 +0.01(+0.26%)
Nov 14, 2019 5.638 5.693 5.630 5.638 336,102 -0.03(-0.50%)
Nov 13, 2019 5.770 5.777 5.666 5.666 408,791 -0.16(-2.66%)
Nov 12, 2019 5.910 5.947 5.806 5.821 433,174 -0.10(-1.62%)
Nov 11, 2019 5.821 5.984 5.799 5.917 595,353 +0.06(+1.01%)
Nov 08, 2019 5.777 5.873 5.777 5.858 270,327 +0.04(+0.76%)
Nov 07, 2019 5.725 5.814 5.725 5.814 307,926 +0.10(+1.81%)
Nov 06, 2019 5.725 5.777 5.688 5.710 201,860 -0.01(-0.26%)
Nov 05, 2019 5.784 5.784 5.681 5.725 331,990 +0.01(+0.13%)
Nov 04, 2019 5.710 5.733 5.688 5.718 273,951 +0.04(+0.78%)
Nov 01, 2019 5.629 5.688 5.600 5.673 219,700 +0.10(+1.86%)
Oct 31, 2019 5.585 5.600 5.526 5.570 342,839 -0.04(-0.66%)
Oct 30, 2019 5.622 5.622 5.540 5.607 297,088 -0.01(-0.13%)
Oct 29, 2019 5.548 5.644 5.548 5.614 354,173 +0.04(+0.66%)
Oct 28, 2019 5.585 5.600 5.563 5.577 232,588 +0.01(+0.13%)
Oct 25, 2019 5.563 5.592 5.555 5.570 274,659 +0.02(+0.40%)
Oct 24, 2019 5.533 5.566 5.518 5.548 199,232 +0.01(+0.13%)
Oct 23, 2019 5.548 5.555 5.518 5.540 283,781 +0.01(+0.27%)
Oct 22, 2019 5.511 5.552 5.504 5.526 264,792 +0.02(+0.40%)
Oct 21, 2019 5.474 5.518 5.474 5.504 219,238 +0.03(+0.54%)
Oct 18, 2019 5.452 5.490 5.437 5.474 317,164 +0.04(+0.68%)
Oct 17, 2019 5.415 5.459 5.400 5.437 450,704 +0.03(+0.55%)
Oct 16, 2019 5.378 5.422 5.378 5.408 244,977 -0.01(-0.14%)
Oct 15, 2019 5.444 5.474 5.408 5.415 267,077 -0.01(-0.14%)
Oct 14, 2019 5.467 5.467 5.408 5.422 252,092 -0.06(-1.08%)
Oct 11, 2019 5.437 5.511 5.437 5.481 183,015 +0.09(+1.67%)
Oct 10, 2019 5.355 5.414 5.333 5.392 316,396 +0.04(+0.82%)
Oct 09, 2019 5.340 5.377 5.318 5.348 428,972 +0.02(+0.41%)
Oct 08, 2019 5.348 5.362 5.318 5.326 249,481 -0.07(-1.22%)
Oct 07, 2019 5.370 5.436 5.355 5.392 305,673 +0.00(+0.00%)
Oct 04, 2019 5.362 5.414 5.348 5.392 202,168 +0.04(+0.68%)
Oct 03, 2019 5.340 5.392 5.318 5.355 502,084 -0.01(-0.14%)
Oct 02, 2019 5.428 5.450 5.355 5.362 464,431 -0.09(-1.61%)
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.