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 )

8.980 -0.110 (-1.21%)
Streaming Delayed Price Updated: 2:25 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 (%)
Sep 28, 2018 6.121 6.161 6.114 6.148 234,876 +0.01(+0.11%)
Sep 27, 2018 6.141 6.141 6.114 6.141 194,716 -0.01(-0.22%)
Sep 26, 2018 6.195 6.195 6.141 6.154 217,170 -0.04(-0.66%)
Sep 25, 2018 6.195 6.229 6.175 6.195 246,304 +0.03(+0.55%)
Sep 24, 2018 6.215 6.226 6.148 6.161 312,851 -0.04(-0.66%)
Sep 21, 2018 6.148 6.202 6.148 6.202 191,500 +0.07(+1.10%)
Sep 20, 2018 6.121 6.175 6.121 6.134 318,211 +0.03(+0.44%)
Sep 19, 2018 6.046 6.134 6.046 6.107 390,072 +0.09(+1.58%)
Sep 18, 2018 6.019 6.080 5.999 6.012 499,397 +0.02(+0.34%)
Sep 17, 2018 5.965 6.005 5.958 5.992 293,114 +0.04(+0.68%)
Sep 14, 2018 5.931 5.999 5.931 5.951 149,158 +0.00(+0.00%)
Sep 13, 2018 5.958 5.998 5.944 5.951 186,654 +0.03(+0.59%)
Sep 12, 2018 5.889 5.936 5.889 5.916 238,671 +0.05(+0.80%)
Sep 11, 2018 5.835 5.889 5.829 5.869 313,633 +0.02(+0.35%)
Sep 10, 2018 5.882 5.907 5.849 5.849 277,156 -0.01(-0.11%)
Sep 07, 2018 5.882 5.916 5.849 5.856 467,928 -0.05(-0.91%)
Sep 06, 2018 5.957 5.977 5.903 5.909 661,784 -0.05(-0.79%)
Sep 05, 2018 5.963 5.977 5.923 5.957 402,316 -0.02(-0.34%)
Sep 04, 2018 6.044 6.044 5.963 5.977 289,165 -0.08(-1.33%)
Aug 31, 2018 6.058 6.058 6.058 0 -0.06(-0.99%)
Aug 30, 2018 6.105 6.128 6.091 6.118 580,333 -0.02(-0.33%)
Aug 29, 2018 6.098 6.152 6.085 6.139 398,316 +0.07(+1.22%)
Aug 28, 2018 6.058 6.085 6.044 6.064 468,345 +0.03(+0.56%)
Aug 27, 2018 5.997 6.037 5.990 6.031 499,879 +0.03(+0.56%)
Aug 24, 2018 5.990 5.997 5.984 5.997 300,821 +0.05(+0.79%)
Aug 23, 2018 5.977 5.977 5.936 5.950 277,443 -0.02(-0.34%)
Aug 22, 2018 5.963 5.990 5.957 5.970 346,877 +0.01(+0.23%)
Aug 21, 2018 5.930 5.957 5.918 5.957 518,269 +0.06(+1.03%)
Aug 20, 2018 5.856 5.903 5.842 5.896 461,322 +0.07(+1.27%)
Aug 17, 2018 5.802 5.842 5.795 5.822 566,322 +0.01(+0.12%)
Aug 16, 2018 5.808 5.838 5.802 5.815 481,521 +0.01(+0.23%)
Aug 15, 2018 5.930 5.930 5.775 5.802 597,807 -0.17(-2.82%)
Aug 14, 2018 5.984 5.990 5.946 5.970 567,440 +0.01(+0.24%)
Aug 13, 2018 6.036 6.043 5.935 5.955 571,829 -0.09(-1.44%)
Aug 10, 2018 6.043 6.069 6.016 6.043 260,482 -0.03(-0.44%)
Aug 09, 2018 6.110 6.123 6.069 6.069 348,613 -0.05(-0.77%)
Aug 08, 2018 6.089 6.116 6.069 6.116 354,090 +0.03(+0.44%)
Aug 07, 2018 6.130 6.150 6.076 6.089 264,195 +0.01(+0.11%)
Aug 06, 2018 6.069 6.089 6.049 6.083 370,527 +0.03(+0.55%)
Aug 03, 2018 6.049 6.069 6.022 6.049 263,617 +0.01(+0.11%)
Aug 02, 2018 6.043 6.096 6.016 6.043 324,012 -0.07(-1.20%)
Aug 01, 2018 6.103 6.123 6.076 6.116 252,556 +0.00(+0.00%)
Jul 31, 2018 6.116 6.130 6.103 6.116 393,508 +0.02(+0.33%)
Jul 30, 2018 6.123 6.123 6.090 6.096 218,644 -0.01(-0.22%)
Jul 27, 2018 6.083 6.116 6.063 6.110 322,729 +0.01(+0.22%)
Jul 26, 2018 6.043 6.096 6.043 6.096 356,437 +0.02(+0.33%)
Jul 25, 2018 6.056 6.076 6.036 6.076 422,567 +0.03(+0.44%)
Jul 24, 2018 6.036 6.076 6.016 6.049 385,180 +0.05(+0.78%)
Jul 23, 2018 6.009 6.014 5.989 6.002 477,343 -0.01(-0.22%)
Jul 20, 2018 5.996 6.016 5.982 6.016 434,189 +0.01(+0.22%)
Jul 19, 2018 6.056 6.076 6.002 6.002 614,797 -0.09(-1.43%)
Jul 18, 2018 6.029 6.096 6.016 6.089 248,499 +0.05(+0.78%)
Jul 17, 2018 6.016 6.069 6.016 6.043 293,499 +0.01(+0.11%)
Jul 16, 2018 6.089 6.103 6.036 6.036 499,579 -0.07(-1.10%)
Jul 13, 2018 6.130 6.143 6.097 6.103 254,741 -0.01(-0.09%)
Jul 12, 2018 6.142 6.162 6.109 6.109 252,163 -0.02(-0.33%)
Jul 11, 2018 6.162 6.182 6.109 6.128 287,504 -0.08(-1.29%)
Jul 10, 2018 6.242 6.262 6.208 6.208 239,080 +0.01(+0.11%)
Jul 09, 2018 6.122 6.228 6.122 6.202 447,404 +0.11(+1.75%)
Jul 06, 2018 6.095 6.115 6.082 6.095 606,220 +0.02(+0.33%)
Jul 05, 2018 6.208 6.235 6.075 6.075 443,618 -0.09(-1.41%)
Jul 03, 2018 6.162 6.162 6.162 0 +0.07(+1.20%)
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.