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 )

8.870 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jan 31, 2018 6.438 6.458 6.354 6.400 810,023 -0.01(-0.20%)
Jan 30, 2018 6.516 6.516 6.284 6.412 1,345,418 -0.13(-1.97%)
Jan 29, 2018 6.483 6.548 6.483 6.541 603,468 +0.00(+0.00%)
Jan 26, 2018 6.477 6.548 6.464 6.541 591,771 +0.12(+1.81%)
Jan 25, 2018 6.522 6.567 6.412 6.425 1,353,181 -0.08(-1.19%)
Jan 24, 2018 6.541 6.587 6.496 6.503 1,236,222 -0.02(-0.30%)
Jan 23, 2018 6.580 6.580 6.516 6.522 739,862 -0.06(-0.88%)
Jan 22, 2018 6.522 6.587 6.516 6.580 949,786 +0.06(+0.99%)
Jan 19, 2018 6.516 6.529 6.496 6.516 591,885 +0.00(+0.00%)
Jan 18, 2018 6.657 6.657 6.516 6.516 686,584 -0.13(-1.94%)
Jan 17, 2018 6.619 6.670 6.490 6.644 1,336,943 +0.05(+0.78%)
Jan 16, 2018 6.754 6.765 6.593 6.593 760,808 -0.05(-0.68%)
Jan 12, 2018 6.638 6.638 6.638 0 +0.04(+0.60%)
Jan 11, 2018 6.541 6.624 6.528 6.598 1,439,937 +0.09(+1.38%)
Jan 10, 2018 6.451 6.528 6.432 6.509 1,110,654 +0.08(+1.30%)
Jan 09, 2018 6.451 6.473 6.425 6.425 682,376 -0.01(-0.10%)
Jan 08, 2018 6.477 6.478 6.407 6.432 808,656 -0.02(-0.30%)
Jan 05, 2018 6.368 6.509 6.368 6.451 801,511 +0.06(+1.00%)
Jan 04, 2018 6.355 6.419 6.348 6.387 818,197 +0.03(+0.50%)
Jan 03, 2018 6.361 6.387 6.335 6.355 869,576 -0.01(-0.10%)
Jan 02, 2018 6.310 6.380 6.282 6.361 673,417 +0.10(+1.54%)
Dec 29, 2017 6.265 6.265 6.265 0 +0.10(+1.56%)
Dec 28, 2017 6.175 6.178 6.137 6.169 548,568 +0.01(+0.10%)
Dec 27, 2017 6.156 6.182 6.149 6.162 490,222 +0.02(+0.31%)
Dec 26, 2017 6.130 6.161 6.124 6.143 392,926 +0.02(+0.31%)
Dec 22, 2017 6.092 6.201 6.085 6.124 1,047,319 +0.04(+0.63%)
Dec 21, 2017 6.002 6.085 6.002 6.085 561,633 +0.10(+1.61%)
Dec 20, 2017 5.925 5.989 5.893 5.989 599,139 +0.11(+1.85%)
Dec 19, 2017 5.957 5.976 5.874 5.880 563,106 -0.06(-1.08%)
Dec 18, 2017 5.899 5.957 5.899 5.944 490,016 +0.00(+0.00%)
Dec 15, 2017 5.848 6.015 5.810 5.944 878,147 +0.10(+1.77%)
Dec 14, 2017 5.783 5.841 5.777 5.841 473,155 +0.08(+1.33%)
Dec 13, 2017 5.694 5.777 5.694 5.764 459,746 +0.06(+1.12%)
Dec 12, 2017 5.694 5.739 5.689 5.700 425,536 -0.01(-0.22%)
Dec 11, 2017 5.694 5.713 5.661 5.713 234,255 +0.03(+0.45%)
Dec 08, 2017 5.649 5.688 5.643 5.688 234,050 +0.06(+1.13%)
Dec 07, 2017 5.662 5.669 5.617 5.624 471,820 -0.06(-1.01%)
Dec 06, 2017 5.739 5.796 5.681 5.681 417,063 -0.07(-1.22%)
Dec 05, 2017 5.777 5.777 5.745 5.751 294,516 -0.02(-0.33%)
Dec 04, 2017 5.745 5.771 5.745 5.771 257,560 +0.01(+0.22%)
Dec 01, 2017 5.700 5.771 5.675 5.758 377,907 +0.05(+0.89%)
Nov 30, 2017 5.707 5.751 5.688 5.707 373,958 +0.01(+0.22%)
Nov 29, 2017 5.694 5.707 5.662 5.694 327,786 -0.01(-0.11%)
Nov 28, 2017 5.637 5.713 5.630 5.700 378,557 +0.06(+1.02%)
Nov 27, 2017 5.726 5.728 5.643 5.643 314,671 -0.12(-2.10%)
Nov 24, 2017 5.739 5.764 5.707 5.764 142,522 +0.05(+0.89%)
Nov 22, 2017 5.649 5.713 5.649 5.713 263,518 +0.10(+1.70%)
Nov 21, 2017 5.605 5.649 5.605 5.617 274,517 +0.04(+0.69%)
Nov 20, 2017 5.566 5.592 5.566 5.579 255,374 -0.01(-0.23%)
Nov 17, 2017 5.566 5.617 5.566 5.592 282,646 +0.01(+0.23%)
Nov 16, 2017 5.560 5.599 5.547 5.579 348,474 +0.03(+0.57%)
Nov 15, 2017 5.611 5.611 5.503 5.547 988,170 -0.10(-1.70%)
Nov 14, 2017 5.675 5.678 5.637 5.643 258,389 -0.04(-0.66%)
Nov 13, 2017 5.642 5.706 5.642 5.680 262,422 +0.01(+0.22%)
Nov 10, 2017 5.693 5.720 5.668 5.668 249,077 -0.04(-0.78%)
Nov 09, 2017 5.744 5.750 5.693 5.712 305,486 -0.04(-0.66%)
Nov 08, 2017 5.769 5.794 5.750 5.750 287,712 -0.03(-0.44%)
Nov 07, 2017 5.756 5.807 5.750 5.775 379,032 +0.02(+0.33%)
Nov 06, 2017 5.725 5.763 5.706 5.756 262,709 +0.03(+0.55%)
Nov 03, 2017 5.693 5.737 5.661 5.725 326,784 +0.02(+0.33%)
Nov 02, 2017 5.687 5.731 5.687 5.706 163,566 -0.01(-0.22%)
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.