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 (%)
Jun 30, 2020 4.702 4.804 4.687 4.788 410,664 +0.07(+1.49%)
Jun 29, 2020 4.679 4.726 4.656 4.718 265,165 +0.08(+1.68%)
Jun 26, 2020 4.710 4.741 4.640 4.640 312,878 -0.11(-2.30%)
Jun 25, 2020 4.671 4.749 4.663 4.749 238,517 +0.05(+1.16%)
Jun 24, 2020 4.757 4.773 4.679 4.695 474,000 -0.09(-1.96%)
Jun 23, 2020 4.812 4.851 4.781 4.788 293,058 +0.02(+0.33%)
Jun 22, 2020 4.749 4.796 4.704 4.773 210,815 +0.05(+0.99%)
Jun 19, 2020 4.835 4.843 4.718 4.726 385,720 -0.06(-1.31%)
Jun 18, 2020 4.804 4.843 4.749 4.788 425,731 -0.06(-1.29%)
Jun 17, 2020 4.874 4.884 4.820 4.851 646,639 +0.01(+0.16%)
Jun 16, 2020 4.874 4.906 4.781 4.843 562,718 +0.10(+2.14%)
Jun 15, 2020 4.679 4.782 4.624 4.741 433,663 -0.02(-0.33%)
Jun 12, 2020 4.796 4.851 4.663 4.757 389,817 +0.12(+2.70%)
Jun 11, 2020 4.772 4.818 4.624 4.632 744,495 -0.33(-6.57%)
Jun 10, 2020 5.012 5.020 4.896 4.958 505,898 -0.05(-0.93%)
Jun 09, 2020 5.043 5.043 4.927 5.005 328,925 -0.11(-2.12%)
Jun 08, 2020 5.144 5.144 5.012 5.113 509,595 +0.05(+0.92%)
Jun 05, 2020 5.005 5.067 5.005 5.067 472,998 +0.16(+3.32%)
Jun 04, 2020 4.911 4.954 4.849 4.904 295,712 -0.01(-0.16%)
Jun 03, 2020 4.811 4.966 4.807 4.911 1,005,412 +0.15(+3.09%)
Jun 02, 2020 4.733 4.803 4.733 4.764 301,270 +0.05(+0.99%)
Jun 01, 2020 4.624 4.741 4.617 4.717 346,326 +0.11(+2.36%)
May 29, 2020 4.578 4.609 4.531 4.609 427,631 +0.05(+1.02%)
May 28, 2020 4.593 4.593 4.535 4.562 659,023 -0.02(-0.51%)
May 27, 2020 4.593 4.606 4.524 4.586 424,198 +0.02(+0.51%)
May 26, 2020 4.570 4.590 4.539 4.562 468,640 +0.08(+1.73%)
May 22, 2020 4.461 4.485 4.392 4.485 486,788 +0.04(+0.87%)
May 21, 2020 4.454 4.492 4.419 4.446 699,757 -0.04(-0.87%)
May 20, 2020 4.407 4.500 4.407 4.485 420,429 +0.11(+2.48%)
May 19, 2020 4.376 4.446 4.368 4.376 494,158 -0.05(-1.05%)
May 18, 2020 4.229 4.427 4.229 4.423 718,168 +0.21(+4.97%)
May 15, 2020 4.151 4.238 4.151 4.213 544,785 +0.03(+0.74%)
May 14, 2020 4.081 4.182 4.019 4.182 620,768 +0.05(+1.13%)
May 13, 2020 4.282 4.282 4.120 4.136 1,135,961 -0.13(-3.07%)
May 12, 2020 4.359 4.405 4.259 4.266 561,916 -0.09(-2.12%)
May 11, 2020 4.367 4.390 4.328 4.359 197,086 -0.09(-2.08%)
May 08, 2020 4.390 4.459 4.370 4.451 401,754 +0.12(+2.85%)
May 07, 2020 4.251 4.367 4.251 4.328 298,098 +0.11(+2.55%)
May 06, 2020 4.305 4.320 4.213 4.220 347,686 -0.08(-1.79%)
May 05, 2020 4.351 4.413 4.290 4.297 432,822 +0.02(+0.36%)
May 04, 2020 4.143 4.297 4.120 4.282 418,471 +0.05(+1.28%)
May 01, 2020 4.236 4.251 4.174 4.228 769,748 -0.08(-1.79%)
Apr 30, 2020 4.536 4.536 4.282 4.305 883,818 -0.17(-3.79%)
Apr 29, 2020 4.459 4.497 4.436 4.474 1,459,844 +0.09(+2.11%)
Apr 28, 2020 4.343 4.413 4.274 4.382 660,629 +0.08(+1.97%)
Apr 27, 2020 4.228 4.313 4.197 4.297 421,482 +0.02(+0.36%)
Apr 24, 2020 4.297 4.313 4.197 4.282 401,494 +0.03(+0.72%)
Apr 23, 2020 4.213 4.313 4.213 4.251 429,446 +0.09(+2.22%)
Apr 22, 2020 4.105 4.174 4.074 4.159 848,030 +0.15(+3.85%)
Apr 21, 2020 3.912 4.005 3.858 4.005 735,348 -0.06(-1.52%)
Apr 20, 2020 3.989 4.213 3.989 4.066 604,091 -0.17(-4.00%)
Apr 17, 2020 4.105 4.236 4.089 4.236 590,685 +0.18(+4.56%)
Apr 16, 2020 4.097 4.122 3.997 4.051 377,328 -0.06(-1.50%)
Apr 15, 2020 4.020 4.136 4.012 4.112 457,265 -0.12(-2.91%)
Apr 14, 2020 4.367 4.374 4.193 4.236 579,634 -0.06(-1.41%)
Apr 13, 2020 4.334 4.342 4.166 4.296 624,021 +0.06(+1.44%)
Apr 09, 2020 4.304 4.388 4.162 4.235 600,343 +0.05(+1.28%)
Apr 08, 2020 3.991 4.182 3.968 4.182 804,905 +0.21(+5.38%)
Apr 07, 2020 3.998 4.075 3.963 3.968 713,877 +0.05(+1.17%)
Apr 06, 2020 3.846 3.938 3.838 3.922 675,164 +0.11(+3.01%)
Apr 03, 2020 4.006 4.067 3.754 3.808 703,087 -0.16(-4.04%)
Apr 02, 2020 3.907 4.082 3.869 3.968 896,849 +0.15(+4.00%)
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.