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 )

9.130 -0.170 (-1.83%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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, 2019 5.520 5.628 5.513 5.575 534,812 +0.04(+0.75%)
Jan 30, 2019 5.485 5.548 5.471 5.534 395,683 +0.08(+1.40%)
Jan 29, 2019 5.429 5.469 5.429 5.457 346,679 +0.06(+1.16%)
Jan 28, 2019 5.360 5.401 5.353 5.395 360,534 -0.01(-0.26%)
Jan 25, 2019 5.395 5.419 5.381 5.408 301,695 +0.06(+1.04%)
Jan 24, 2019 5.318 5.367 5.311 5.353 293,342 +0.03(+0.52%)
Jan 23, 2019 5.353 5.355 5.283 5.325 405,396 -0.01(-0.13%)
Jan 22, 2019 5.388 5.395 5.304 5.332 495,016 -0.06(-1.03%)
Jan 18, 2019 5.374 5.436 5.339 5.388 908,103 +0.05(+0.91%)
Jan 17, 2019 5.311 5.387 5.290 5.339 419,658 +0.01(+0.26%)
Jan 16, 2019 5.304 5.346 5.304 5.325 527,671 -0.01(-0.13%)
Jan 15, 2019 5.360 5.360 5.283 5.332 635,830 +0.04(+0.79%)
Jan 14, 2019 5.283 5.304 5.248 5.290 460,670 -0.01(-0.24%)
Jan 11, 2019 5.296 5.358 5.282 5.303 374,177 -0.01(-0.13%)
Jan 10, 2019 5.275 5.310 5.261 5.310 328,933 +0.00(+0.00%)
Jan 09, 2019 5.282 5.337 5.268 5.310 281,983 +0.05(+0.92%)
Jan 08, 2019 5.178 5.261 5.178 5.261 899,772 +0.08(+1.60%)
Jan 07, 2019 5.075 5.206 5.063 5.178 621,955 +0.15(+2.88%)
Jan 04, 2019 5.019 5.061 4.992 5.033 563,941 +0.08(+1.68%)
Jan 03, 2019 4.985 5.040 4.902 4.950 522,294 -0.08(-1.51%)
Jan 02, 2019 4.847 5.026 4.826 5.026 372,979 +0.15(+2.97%)
Dec 31, 2018 5.006 5.075 4.860 4.881 1,168,526 -0.01(-0.28%)
Dec 28, 2018 4.881 4.957 4.840 4.895 1,365,957 +0.03(+0.57%)
Dec 27, 2018 4.805 4.867 4.737 4.867 1,228,011 +0.03(+0.72%)
Dec 26, 2018 4.646 4.840 4.632 4.833 1,335,367 +0.19(+4.17%)
Dec 24, 2018 4.653 4.681 4.598 4.639 857,266 +0.00(+0.00%)
Dec 21, 2018 4.722 4.736 4.632 4.639 1,254,730 -0.07(-1.47%)
Dec 20, 2018 4.812 4.867 4.667 4.708 1,265,467 -0.15(-2.99%)
Dec 19, 2018 4.860 4.957 4.826 4.854 1,149,287 -0.01(-0.28%)
Dec 18, 2018 4.909 4.950 4.860 4.867 1,088,121 -0.04(-0.85%)
Dec 17, 2018 5.089 5.092 4.895 4.909 784,820 -0.16(-3.14%)
Dec 14, 2018 5.109 5.130 5.068 5.068 557,433 -0.05(-0.92%)
Dec 13, 2018 5.143 5.163 5.081 5.115 571,363 -0.01(-0.13%)
Dec 12, 2018 5.136 5.211 5.115 5.122 725,249 +0.05(+1.08%)
Dec 11, 2018 5.095 5.151 5.067 5.067 655,733 -0.01(-0.27%)
Dec 10, 2018 5.177 5.211 5.060 5.081 615,526 -0.10(-1.99%)
Dec 07, 2018 5.252 5.301 5.170 5.184 543,261 -0.04(-0.79%)
Dec 06, 2018 5.246 5.273 5.170 5.225 642,623 -0.10(-1.81%)
Dec 04, 2018 5.397 5.424 5.314 5.321 640,698 -0.08(-1.52%)
Dec 03, 2018 5.431 5.438 5.369 5.404 516,695 +0.10(+1.94%)
Nov 30, 2018 5.280 5.321 5.232 5.301 692,694 +0.03(+0.52%)
Nov 29, 2018 5.218 5.287 5.211 5.273 663,384 +0.08(+1.45%)
Nov 28, 2018 5.218 5.232 5.143 5.198 2,375,234 +0.00(+0.00%)
Nov 27, 2018 5.252 5.266 5.198 5.198 444,074 -0.07(-1.30%)
Nov 26, 2018 5.266 5.327 5.252 5.266 480,014 +0.02(+0.39%)
Nov 23, 2018 5.314 5.328 5.239 5.246 269,300 -0.12(-2.30%)
Nov 21, 2018 5.369 5.369 5.369 0 +0.06(+1.16%)
Nov 20, 2018 5.376 5.390 5.301 5.307 483,049 -0.12(-2.15%)
Nov 19, 2018 5.493 5.520 5.414 5.424 416,286 -0.08(-1.37%)
Nov 16, 2018 5.424 5.520 5.417 5.500 359,600 +0.08(+1.39%)
Nov 15, 2018 5.390 5.438 5.373 5.424 427,014 +0.03(+0.51%)
Nov 14, 2018 5.438 5.452 5.362 5.397 322,311 -0.01(-0.11%)
Nov 13, 2018 5.471 5.484 5.402 5.402 375,480 -0.07(-1.25%)
Nov 12, 2018 5.498 5.498 5.464 5.471 184,174 -0.03(-0.50%)
Nov 09, 2018 5.580 5.580 5.471 5.498 556,352 -0.11(-1.95%)
Nov 08, 2018 5.655 5.668 5.607 5.607 285,461 -0.03(-0.60%)
Nov 07, 2018 5.628 5.655 5.608 5.641 334,181 +0.07(+1.22%)
Nov 06, 2018 5.539 5.593 5.539 5.573 274,528 +0.03(+0.62%)
Nov 05, 2018 5.518 5.580 5.518 5.539 298,518 +0.02(+0.37%)
Nov 02, 2018 5.505 5.559 5.505 5.518 317,392 +0.03(+0.62%)
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.