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 )

8.990 -0.100 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
May 31, 2018 6.266 6.292 6.226 6.286 434,167 +0.02(+0.32%)
May 30, 2018 6.220 6.266 6.199 6.266 271,696 +0.09(+1.39%)
May 29, 2018 6.220 6.253 6.154 6.180 421,225 -0.05(-0.74%)
May 25, 2018 6.226 6.226 6.226 0 -0.12(-1.87%)
May 24, 2018 6.404 6.413 6.332 6.345 281,166 -0.07(-1.03%)
May 23, 2018 6.444 6.457 6.411 6.411 393,181 -0.07(-1.02%)
May 22, 2018 6.496 6.516 6.470 6.477 334,544 -0.02(-0.30%)
May 21, 2018 6.529 6.556 6.490 6.496 330,458 -0.01(-0.10%)
May 18, 2018 6.503 6.523 6.496 6.503 444,817 -0.01(-0.20%)
May 17, 2018 6.490 6.536 6.477 6.516 499,116 +0.03(+0.41%)
May 16, 2018 6.470 6.503 6.470 6.490 325,138 +0.04(+0.61%)
May 15, 2018 6.444 6.463 6.434 6.450 326,857 -0.02(-0.31%)
May 14, 2018 6.457 6.477 6.450 6.470 286,964 +0.04(+0.63%)
May 11, 2018 6.423 6.456 6.416 6.429 296,581 +0.02(+0.31%)
May 10, 2018 6.357 6.429 6.357 6.410 445,784 +0.07(+1.03%)
May 09, 2018 6.331 6.357 6.331 6.344 482,800 +0.03(+0.52%)
May 08, 2018 6.298 6.318 6.265 6.311 395,875 +0.04(+0.63%)
May 07, 2018 6.298 6.344 6.266 6.272 397,317 -0.00(-0.05%)
May 04, 2018 6.226 6.292 6.226 6.275 330,498 +0.05(+0.79%)
May 03, 2018 6.226 6.246 6.180 6.226 269,926 +0.01(+0.11%)
May 02, 2018 6.246 6.252 6.220 6.220 281,453 -0.01(-0.11%)
May 01, 2018 6.233 6.233 6.180 6.226 275,228 -0.03(-0.42%)
Apr 30, 2018 6.259 6.295 6.239 6.252 413,066 -0.01(-0.21%)
Apr 27, 2018 6.259 6.266 6.233 6.266 176,201 +0.00(+0.00%)
Apr 26, 2018 6.266 6.279 6.233 6.266 275,327 +0.03(+0.42%)
Apr 25, 2018 6.207 6.246 6.180 6.239 304,949 +0.03(+0.42%)
Apr 24, 2018 6.259 6.292 6.194 6.213 465,036 -0.04(-0.63%)
Apr 23, 2018 6.259 6.259 6.226 6.252 328,713 -0.02(-0.31%)
Apr 20, 2018 6.292 6.298 6.252 6.272 347,616 -0.03(-0.42%)
Apr 19, 2018 6.318 6.338 6.286 6.298 432,528 +0.02(+0.31%)
Apr 18, 2018 6.194 6.318 6.187 6.279 1,465,179 +0.11(+1.81%)
Apr 17, 2018 6.161 6.187 6.148 6.167 482,577 +0.01(+0.11%)
Apr 16, 2018 6.174 6.194 6.148 6.161 313,081 +0.02(+0.32%)
Apr 13, 2018 6.141 6.154 6.121 6.141 406,588 +0.02(+0.34%)
Apr 12, 2018 6.114 6.120 6.062 6.120 612,863 +0.07(+1.08%)
Apr 11, 2018 6.049 6.068 6.029 6.055 730,909 +0.03(+0.43%)
Apr 10, 2018 6.016 6.081 5.997 6.029 654,749 +0.05(+0.87%)
Apr 09, 2018 5.997 6.010 5.951 5.977 556,049 +0.03(+0.55%)
Apr 06, 2018 5.925 5.990 5.879 5.944 1,169,763 +0.08(+1.45%)
Apr 05, 2018 5.853 5.860 5.814 5.860 349,069 +0.05(+0.90%)
Apr 04, 2018 5.723 5.808 5.677 5.808 272,652 +0.02(+0.34%)
Apr 03, 2018 5.690 5.788 5.690 5.788 368,543 +0.10(+1.72%)
Apr 02, 2018 5.768 5.775 5.664 5.690 541,296 -0.10(-1.69%)
Mar 29, 2018 5.788 5.788 5.788 0 +0.11(+1.95%)
Mar 28, 2018 5.723 5.742 5.664 5.677 566,111 -0.03(-0.57%)
Mar 27, 2018 5.814 5.873 5.677 5.710 525,954 -0.09(-1.52%)
Mar 26, 2018 5.801 5.847 5.755 5.798 404,721 +0.06(+0.96%)
Mar 23, 2018 5.840 5.886 5.742 5.742 440,025 -0.10(-1.67%)
Mar 22, 2018 5.866 5.880 5.811 5.840 326,378 -0.05(-0.88%)
Mar 21, 2018 5.834 5.949 5.814 5.892 694,772 +0.05(+0.89%)
Mar 20, 2018 5.840 5.866 5.824 5.840 239,935 +0.03(+0.45%)
Mar 19, 2018 5.879 5.879 5.801 5.814 301,049 -0.12(-1.98%)
Mar 16, 2018 5.853 5.931 5.834 5.931 519,294 +0.08(+1.45%)
Mar 15, 2018 5.905 5.951 5.847 5.847 457,997 -0.06(-0.99%)
Mar 14, 2018 6.016 6.016 5.899 5.905 265,280 -0.06(-1.07%)
Mar 13, 2018 6.015 6.047 5.969 5.969 268,266 -0.03(-0.54%)
Mar 12, 2018 5.918 6.021 5.918 6.002 386,488 +0.09(+1.54%)
Mar 09, 2018 5.885 5.943 5.885 5.911 326,881 +0.04(+0.66%)
Mar 08, 2018 5.859 5.898 5.846 5.872 397,499 +0.02(+0.33%)
Mar 07, 2018 5.960 5.824 5.853 1,027,905 -0.07(-1.20%)
Mar 06, 2018 5.982 5.989 5.918 5.924 501,785 -0.03(-0.44%)
Mar 05, 2018 5.911 5.963 5.892 5.950 347,885 +0.04(+0.66%)
Mar 02, 2018 5.963 5.976 5.872 5.911 618,290 -0.08(-1.41%)
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.