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 (%)
Jul 31, 2020 5.070 5.078 4.951 5.023 323,910 +0.00(+0.00%)
Jul 30, 2020 5.125 5.125 4.999 5.023 300,492 -0.14(-2.76%)
Jul 29, 2020 5.102 5.181 5.086 5.165 565,305 +0.06(+1.24%)
Jul 28, 2020 5.133 5.133 5.062 5.102 346,913 -0.05(-0.92%)
Jul 27, 2020 5.030 5.149 5.030 5.149 576,327 +0.14(+2.84%)
Jul 24, 2020 5.007 5.030 4.991 5.007 361,207 +0.02(+0.32%)
Jul 23, 2020 4.983 5.054 4.975 4.991 332,239 +0.01(+0.16%)
Jul 22, 2020 5.054 5.078 4.975 4.983 576,313 -0.09(-1.87%)
Jul 21, 2020 4.975 5.110 4.967 5.078 486,648 +0.13(+2.72%)
Jul 20, 2020 4.959 4.975 4.936 4.943 364,704 -0.03(-0.64%)
Jul 17, 2020 4.951 4.999 4.949 4.975 299,762 +0.05(+0.96%)
Jul 16, 2020 4.943 4.991 4.920 4.928 405,884 -0.04(-0.80%)
Jul 15, 2020 4.943 4.991 4.928 4.967 497,784 +0.06(+1.29%)
Jul 14, 2020 4.809 4.912 4.777 4.904 358,465 +0.09(+1.81%)
Jul 13, 2020 4.848 4.911 4.817 4.817 301,734 +0.00(+0.00%)
Jul 10, 2020 4.731 4.833 4.731 4.817 301,350 +0.09(+1.83%)
Jul 09, 2020 4.833 4.833 4.723 4.731 401,508 -0.09(-1.79%)
Jul 08, 2020 4.809 4.856 4.801 4.817 245,320 +0.06(+1.16%)
Jul 07, 2020 4.833 4.876 4.762 4.762 567,923 -0.13(-2.57%)
Jul 06, 2020 4.848 4.903 4.833 4.888 364,191 +0.09(+1.80%)
Jul 02, 2020 4.833 4.888 4.801 4.801 248,410 +0.02(+0.49%)
Jul 01, 2020 4.801 4.848 4.774 4.778 217,355 -0.04(-0.82%)
Jun 30, 2020 4.731 4.833 4.715 4.817 408,227 +0.07(+1.49%)
Jun 29, 2020 4.707 4.754 4.683 4.746 263,592 +0.08(+1.68%)
Jun 26, 2020 4.738 4.770 4.668 4.668 311,021 -0.11(-2.30%)
Jun 25, 2020 4.699 4.778 4.691 4.778 237,101 +0.06(+1.16%)
Jun 24, 2020 4.785 4.801 4.707 4.723 471,187 -0.09(-1.96%)
Jun 23, 2020 4.841 4.880 4.809 4.817 291,319 +0.02(+0.33%)
Jun 22, 2020 4.778 4.825 4.732 4.801 209,564 +0.05(+0.99%)
Jun 19, 2020 4.864 4.872 4.746 4.754 383,432 -0.06(-1.31%)
Jun 18, 2020 4.833 4.872 4.778 4.817 423,205 -0.06(-1.29%)
Jun 17, 2020 4.903 4.913 4.848 4.880 642,803 +0.01(+0.16%)
Jun 16, 2020 4.903 4.935 4.809 4.872 559,379 +0.10(+2.14%)
Jun 15, 2020 4.707 4.811 4.652 4.770 431,090 -0.02(-0.33%)
Jun 12, 2020 4.825 4.880 4.691 4.785 387,504 +0.13(+2.70%)
Jun 11, 2020 4.800 4.847 4.652 4.660 740,078 -0.33(-6.57%)
Jun 10, 2020 5.042 5.050 4.925 4.988 502,896 -0.05(-0.93%)
Jun 09, 2020 5.073 5.073 4.956 5.034 326,974 -0.11(-2.12%)
Jun 08, 2020 5.175 5.175 5.042 5.144 506,572 +0.05(+0.92%)
Jun 05, 2020 5.034 5.097 5.034 5.097 470,191 +0.16(+3.32%)
Jun 04, 2020 4.941 4.984 4.878 4.933 293,958 -0.01(-0.16%)
Jun 03, 2020 4.839 4.995 4.835 4.941 999,447 +0.15(+3.09%)
Jun 02, 2020 4.761 4.831 4.761 4.792 299,482 +0.05(+0.99%)
Jun 01, 2020 4.652 4.769 4.644 4.746 344,271 +0.11(+2.36%)
May 29, 2020 4.605 4.636 4.558 4.636 425,094 +0.05(+1.02%)
May 28, 2020 4.621 4.621 4.562 4.590 655,113 -0.02(-0.51%)
May 27, 2020 4.621 4.633 4.551 4.613 421,681 +0.02(+0.51%)
May 26, 2020 4.597 4.618 4.566 4.590 465,860 +0.08(+1.73%)
May 22, 2020 4.488 4.511 4.418 4.511 483,900 +0.04(+0.87%)
May 21, 2020 4.480 4.519 4.445 4.472 695,606 -0.04(-0.87%)
May 20, 2020 4.433 4.527 4.433 4.511 417,935 +0.11(+2.48%)
May 19, 2020 4.402 4.472 4.394 4.402 491,226 -0.05(-1.05%)
May 18, 2020 4.254 4.453 4.254 4.449 713,907 +0.21(+4.97%)
May 15, 2020 4.176 4.263 4.176 4.238 541,553 +0.03(+0.74%)
May 14, 2020 4.106 4.207 4.043 4.207 617,085 +0.05(+1.13%)
May 13, 2020 4.307 4.307 4.145 4.160 1,129,221 -0.13(-3.07%)
May 12, 2020 4.385 4.431 4.284 4.292 558,582 -0.09(-2.12%)
May 11, 2020 4.393 4.416 4.354 4.385 195,917 -0.09(-2.08%)
May 08, 2020 4.416 4.486 4.397 4.478 399,370 +0.12(+2.85%)
May 07, 2020 4.276 4.393 4.276 4.354 296,329 +0.11(+2.55%)
May 06, 2020 4.331 4.346 4.238 4.245 345,623 -0.08(-1.79%)
May 05, 2020 4.377 4.439 4.315 4.323 430,254 +0.02(+0.36%)
May 04, 2020 4.168 4.323 4.145 4.307 415,988 +0.05(+1.28%)
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.