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 (%)
Jul 31, 2017 5.400 5.469 5.306 5.406 569,616 +0.02(+0.35%)
Jul 28, 2017 5.381 5.388 5.337 5.388 245,692 -0.01(-0.23%)
Jul 27, 2017 5.388 5.400 5.362 5.400 377,324 +0.01(+0.12%)
Jul 26, 2017 5.337 5.400 5.308 5.394 480,155 +0.08(+1.41%)
Jul 25, 2017 5.262 5.319 5.262 5.319 349,547 +0.09(+1.80%)
Jul 24, 2017 5.268 5.268 5.212 5.225 261,157 -0.03(-0.60%)
Jul 21, 2017 5.237 5.269 5.225 5.256 276,991 +0.01(+0.12%)
Jul 20, 2017 5.262 5.231 5.250 306,643 +0.02(+0.36%)
Jul 19, 2017 5.268 5.268 5.212 5.231 1,577,344 -0.02(-0.36%)
Jul 18, 2017 5.262 5.268 5.207 5.250 256,956 -0.01(-0.24%)
Jul 17, 2017 5.206 5.262 5.193 5.262 360,006 +0.03(+0.60%)
Jul 14, 2017 5.175 5.231 5.168 5.231 336,559 +0.07(+1.33%)
Jul 13, 2017 5.162 5.168 5.139 5.162 241,400 +0.01(+0.24%)
Jul 12, 2017 5.168 5.168 5.124 5.149 507,664 +0.02(+0.39%)
Jul 11, 2017 5.117 5.130 5.080 5.130 351,158 +0.02(+0.49%)
Jul 10, 2017 5.092 5.105 5.074 5.105 455,282 +0.03(+0.61%)
Jul 07, 2017 5.030 5.074 4.999 5.074 445,899 +0.03(+0.62%)
Jul 06, 2017 4.993 5.067 4.980 5.043 820,993 +0.02(+0.50%)
Jul 05, 2017 5.086 5.099 4.999 5.018 417,976 -0.09(-1.71%)
Jul 03, 2017 5.011 5.105 4.999 5.105 196,594 +0.12(+2.37%)
Jun 30, 2017 4.993 5.005 4.972 4.986 470,096 +0.04(+0.88%)
Jun 29, 2017 4.955 4.993 4.943 4.943 330,531 -0.03(-0.63%)
Jun 28, 2017 4.962 4.993 4.937 4.974 418,355 +0.02(+0.50%)
Jun 27, 2017 4.918 4.955 4.906 4.949 338,603 +0.06(+1.15%)
Jun 26, 2017 4.949 4.949 4.893 4.893 467,977 -0.04(-0.76%)
Jun 23, 2017 4.874 4.937 4.862 4.930 416,008 +0.07(+1.54%)
Jun 22, 2017 4.887 4.893 4.831 4.856 908,206 -0.01(-0.26%)
Jun 21, 2017 4.893 4.912 4.868 4.868 991,251 -0.05(-1.01%)
Jun 20, 2017 4.974 4.980 4.906 4.918 604,073 -0.07(-1.50%)
Jun 19, 2017 4.993 5.018 4.980 4.993 258,503 +0.00(+0.00%)
Jun 16, 2017 4.999 4.999 4.968 4.993 301,426 +0.01(+0.12%)
Jun 15, 2017 5.030 5.049 4.968 4.986 487,606 -0.08(-1.60%)
Jun 14, 2017 5.092 5.123 5.049 5.067 356,583 -0.04(-0.73%)
Jun 13, 2017 5.142 5.142 5.092 5.105 399,005 -0.02(-0.47%)
Jun 12, 2017 5.092 5.129 5.092 5.129 318,695 +0.04(+0.73%)
Jun 09, 2017 5.104 5.106 5.061 5.091 450,775 -0.01(-0.12%)
Jun 08, 2017 5.073 5.104 5.067 5.098 352,238 +0.01(+0.24%)
Jun 07, 2017 5.110 5.141 5.082 5.085 454,946 -0.02(-0.36%)
Jun 06, 2017 5.079 5.122 5.073 5.104 305,068 +0.02(+0.30%)
Jun 05, 2017 5.098 5.104 5.073 5.088 287,465 -0.02(-0.42%)
Jun 02, 2017 5.104 5.110 5.085 5.110 310,733 +0.00(+0.00%)
Jun 01, 2017 5.209 5.209 5.110 5.110 512,647 -0.11(-2.13%)
May 31, 2017 5.191 5.228 5.178 5.221 315,852 +0.02(+0.36%)
May 30, 2017 5.166 5.215 5.153 5.203 244,116 +0.01(+0.24%)
May 26, 2017 5.178 5.191 5.141 5.191 446,688 -0.01(-0.12%)
May 25, 2017 5.221 5.246 5.184 5.197 364,726 -0.04(-0.83%)
May 24, 2017 5.240 5.265 5.215 5.240 343,519 +0.00(+0.00%)
May 23, 2017 5.215 5.246 5.215 5.240 393,572 +0.01(+0.24%)
May 22, 2017 5.228 5.246 5.215 5.228 496,605 +0.03(+0.60%)
May 19, 2017 5.203 5.228 5.160 5.197 475,469 +0.02(+0.36%)
May 18, 2017 5.172 5.191 5.123 5.178 583,239 -0.01(-0.12%)
May 17, 2017 5.166 5.221 5.153 5.184 564,359 +0.00(+0.00%)
May 16, 2017 5.147 5.191 5.147 5.184 343,910 +0.04(+0.72%)
May 15, 2017 5.147 5.166 5.129 5.147 573,783 +0.04(+0.73%)
May 12, 2017 5.110 5.144 5.110 5.110 236,740 -0.01(-0.24%)
May 11, 2017 5.122 5.129 5.085 5.122 435,473 +0.03(+0.51%)
May 10, 2017 5.109 5.129 5.091 5.097 567,082 -0.01(-0.12%)
May 09, 2017 5.146 5.147 5.091 5.103 429,157 -0.02(-0.48%)
May 08, 2017 5.109 5.140 5.091 5.127 365,789 +0.02(+0.36%)
May 05, 2017 5.048 5.127 5.035 5.109 751,884 +0.02(+0.48%)
May 04, 2017 5.244 5.250 5.084 5.084 655,248 -0.17(-3.16%)
May 03, 2017 5.244 5.275 5.244 5.250 269,669 -0.03(-0.58%)
May 02, 2017 5.287 5.305 5.263 5.281 290,043 -0.01(-0.12%)
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.