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 )

9.420 -0.060 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Apr 28, 2017 5.335 5.335 5.304 5.310 443,091 -0.01(-0.23%)
Apr 27, 2017 5.286 5.316 5.267 5.323 408,346 +0.04(+0.82%)
Apr 26, 2017 5.304 5.335 5.279 5.279 478,186 -0.06(-1.04%)
Apr 25, 2017 5.304 5.378 5.298 5.335 697,830 +0.01(+0.23%)
Apr 24, 2017 5.347 5.347 5.310 5.323 264,362 +0.02(+0.47%)
Apr 21, 2017 5.329 5.329 5.286 5.298 250,355 -0.01(-0.12%)
Apr 20, 2017 5.310 5.323 5.279 5.304 362,414 +0.00(+0.00%)
Apr 19, 2017 5.347 5.365 5.286 5.304 648,944 -0.02(-0.46%)
Apr 18, 2017 5.360 5.375 5.316 5.329 280,345 -0.05(-0.92%)
Apr 17, 2017 5.354 5.383 5.323 5.378 355,998 +0.03(+0.58%)
Apr 13, 2017 5.366 5.378 5.347 5.347 259,315 -0.03(-0.57%)
Apr 12, 2017 5.391 5.403 5.378 5.378 268,569 -0.02(-0.34%)
Apr 11, 2017 5.391 5.409 5.366 5.397 313,165 -0.01(-0.21%)
Apr 10, 2017 5.390 5.408 5.371 5.408 239,554 +0.03(+0.57%)
Apr 07, 2017 5.347 5.390 5.337 5.377 212,337 +0.06(+1.16%)
Apr 06, 2017 5.328 5.371 5.316 5.316 241,771 -0.03(-0.57%)
Apr 05, 2017 5.316 5.371 5.298 5.347 302,213 +0.04(+0.81%)
Apr 04, 2017 5.304 5.353 5.273 5.304 297,257 +0.00(+0.00%)
Apr 03, 2017 5.304 5.314 5.279 5.304 478,075 +0.02(+0.35%)
Mar 31, 2017 5.273 5.309 5.252 5.285 581,314 +0.02(+0.47%)
Mar 30, 2017 5.255 5.276 5.236 5.261 278,735 +0.02(+0.47%)
Mar 29, 2017 5.187 5.248 5.181 5.236 462,140 +0.05(+0.95%)
Mar 28, 2017 5.144 5.193 5.138 5.187 349,707 +0.04(+0.72%)
Mar 27, 2017 5.162 5.169 5.117 5.150 326,941 -0.02(-0.36%)
Mar 24, 2017 5.162 5.199 5.162 5.169 662,615 +0.01(+0.12%)
Mar 23, 2017 5.138 5.187 5.132 5.162 1,179,500 +0.02(+0.36%)
Mar 22, 2017 5.113 5.144 5.101 5.144 585,348 +0.01(+0.12%)
Mar 21, 2017 5.205 5.224 5.119 5.138 900,507 -0.05(-0.95%)
Mar 20, 2017 5.181 5.193 5.150 5.187 759,391 +0.01(+0.12%)
Mar 17, 2017 5.175 5.197 5.162 5.181 1,064,484 +0.03(+0.60%)
Mar 16, 2017 5.169 5.181 5.119 5.150 1,400,232 +0.02(+0.48%)
Mar 15, 2017 5.033 5.132 5.033 5.125 583,005 +0.09(+1.83%)
Mar 14, 2017 5.058 5.070 5.015 5.033 690,676 -0.05(-0.97%)
Mar 13, 2017 5.076 5.119 5.033 5.082 996,601 +0.04(+0.75%)
Mar 10, 2017 5.081 5.087 5.014 5.045 840,580 -0.01(-0.24%)
Mar 09, 2017 5.075 5.097 5.032 5.057 590,834 -0.07(-1.31%)
Mar 08, 2017 5.197 5.199 5.106 5.124 797,402 -0.06(-1.18%)
Mar 07, 2017 5.203 5.222 5.179 5.185 291,373 -0.04(-0.82%)
Mar 06, 2017 5.240 5.252 5.185 5.228 543,365 -0.03(-0.58%)
Mar 03, 2017 5.252 5.271 5.222 5.258 262,402 +0.00(+0.00%)
Mar 02, 2017 5.271 5.305 5.246 5.258 400,442 -0.02(-0.35%)
Mar 01, 2017 5.258 5.301 5.240 5.277 422,827 +0.05(+0.93%)
Feb 28, 2017 5.258 5.270 5.213 5.228 683,180 -0.03(-0.58%)
Feb 27, 2017 5.252 5.295 5.228 5.258 661,471 +0.00(+0.00%)
Feb 24, 2017 5.240 5.289 5.240 5.258 605,567 -0.04(-0.81%)
Feb 23, 2017 5.344 5.368 5.283 5.301 526,894 -0.02(-0.46%)
Feb 22, 2017 5.362 5.362 5.301 5.326 980,156 -0.03(-0.57%)
Feb 21, 2017 5.338 5.368 5.328 5.356 659,362 +0.04(+0.69%)
Feb 17, 2017 5.319 5.319 5.319 0 -0.07(-1.36%)
Feb 16, 2017 5.442 5.442 5.393 5.393 695,642 -0.05(-1.01%)
Feb 15, 2017 5.423 5.448 5.411 5.448 532,995 +0.03(+0.56%)
Feb 14, 2017 5.448 5.454 5.405 5.417 554,406 -0.02(-0.34%)
Feb 13, 2017 5.435 5.442 5.411 5.435 450,153 +0.03(+0.62%)
Feb 10, 2017 5.347 5.402 5.347 5.402 408,492 +0.08(+1.48%)
Feb 09, 2017 5.360 5.360 5.305 5.323 529,328 -0.01(-0.23%)
Feb 08, 2017 5.347 5.360 5.326 5.335 322,071 -0.02(-0.34%)
Feb 07, 2017 5.378 5.390 5.354 5.354 543,140 -0.04(-0.68%)
Feb 06, 2017 5.378 5.390 5.366 5.390 310,662 -0.01(-0.23%)
Feb 03, 2017 5.408 5.420 5.380 5.402 385,213 +0.01(+0.23%)
Feb 02, 2017 5.396 5.408 5.351 5.390 617,545 -0.01(-0.23%)
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.