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 )

9.110 -0.120 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 30, 2020 4.635 4.739 4.546 4.586 482,856 -0.05(-1.04%)
Oct 29, 2020 4.554 4.643 4.527 4.635 329,133 +0.03(+0.70%)
Oct 28, 2020 4.651 4.651 4.473 4.602 560,282 -0.09(-1.89%)
Oct 27, 2020 4.756 4.788 4.691 4.691 324,926 -0.06(-1.36%)
Oct 26, 2020 4.820 4.824 4.744 4.756 241,893 -0.10(-1.99%)
Oct 23, 2020 4.917 4.917 4.836 4.852 338,694 -0.04(-0.82%)
Oct 22, 2020 4.852 4.909 4.828 4.893 300,187 +0.04(+0.83%)
Oct 21, 2020 4.836 4.909 4.836 4.852 370,253 -0.02(-0.50%)
Oct 20, 2020 4.868 4.884 4.844 4.877 282,834 +0.02(+0.50%)
Oct 19, 2020 4.885 4.904 4.852 4.852 456,939 -0.03(-0.66%)
Oct 16, 2020 4.877 4.949 4.852 4.885 566,971 +0.01(+0.17%)
Oct 15, 2020 4.844 4.885 4.828 4.877 192,007 -0.03(-0.66%)
Oct 14, 2020 4.885 4.941 4.880 4.909 385,747 +0.03(+0.66%)
Oct 13, 2020 4.925 4.949 4.844 4.877 345,587 -0.06(-1.14%)
Oct 12, 2020 4.949 4.981 4.925 4.933 391,801 -0.02(-0.32%)
Oct 09, 2020 4.941 4.977 4.933 4.949 161,475 +0.02(+0.32%)
Oct 08, 2020 4.885 4.941 4.853 4.933 218,781 +0.06(+1.32%)
Oct 07, 2020 4.788 4.877 4.788 4.869 368,034 +0.09(+1.84%)
Oct 06, 2020 4.861 4.893 4.772 4.780 329,226 -0.05(-1.00%)
Oct 05, 2020 4.804 4.836 4.796 4.828 239,334 +0.06(+1.17%)
Oct 02, 2020 4.684 4.772 4.684 4.772 251,391 +0.04(+0.85%)
Oct 01, 2020 4.764 4.788 4.724 4.732 286,014 -0.03(-0.67%)
Sep 30, 2020 4.772 4.844 4.764 4.764 533,500 -0.01(-0.17%)
Sep 29, 2020 4.812 4.812 4.740 4.772 338,751 -0.04(-0.83%)
Sep 28, 2020 4.804 4.861 4.804 4.812 307,044 +0.05(+1.01%)
Sep 25, 2020 4.748 4.776 4.720 4.764 272,372 -0.02(-0.33%)
Sep 24, 2020 4.756 4.804 4.700 4.780 279,858 +0.00(+0.00%)
Sep 23, 2020 4.941 4.953 4.780 4.780 327,618 -0.15(-3.08%)
Sep 22, 2020 4.909 4.965 4.901 4.933 288,888 +0.01(+0.16%)
Sep 21, 2020 4.989 4.989 4.893 4.925 297,375 -0.15(-3.00%)
Sep 18, 2020 5.117 5.125 5.077 5.077 198,940 -0.03(-0.63%)
Sep 17, 2020 5.109 5.125 5.061 5.109 231,016 -0.04(-0.78%)
Sep 16, 2020 5.109 5.197 5.101 5.149 236,841 +0.07(+1.42%)
Sep 15, 2020 5.125 5.141 5.077 5.077 338,899 -0.02(-0.31%)
Sep 14, 2020 5.061 5.101 5.037 5.093 266,290 +0.07(+1.44%)
Sep 11, 2020 5.021 5.060 4.973 5.021 299,497 +0.01(+0.16%)
Sep 10, 2020 5.084 5.103 5.005 5.013 191,429 -0.05(-0.94%)
Sep 09, 2020 5.013 5.100 5.013 5.060 196,341 +0.06(+1.27%)
Sep 08, 2020 5.037 5.037 4.957 4.997 247,245 -0.09(-1.72%)
Sep 04, 2020 5.172 5.172 5.060 5.084 351,654 -0.04(-0.78%)
Sep 03, 2020 5.220 5.259 5.124 5.124 289,884 -0.10(-1.98%)
Sep 02, 2020 5.196 5.243 5.156 5.228 242,307 +0.03(+0.61%)
Sep 01, 2020 5.172 5.204 5.148 5.196 279,554 +0.02(+0.31%)
Aug 31, 2020 5.251 5.267 5.180 5.180 301,468 -0.04(-0.76%)
Aug 28, 2020 5.204 5.228 5.180 5.220 281,399 +0.04(+0.77%)
Aug 27, 2020 5.164 5.204 5.140 5.180 246,130 +0.03(+0.62%)
Aug 26, 2020 5.156 5.180 5.140 5.148 219,017 -0.02(-0.31%)
Aug 25, 2020 5.180 5.188 5.116 5.164 250,819 +0.01(+0.15%)
Aug 24, 2020 5.156 5.188 5.132 5.156 363,271 +0.02(+0.31%)
Aug 21, 2020 5.108 5.140 5.108 5.140 262,798 -0.02(-0.46%)
Aug 20, 2020 5.172 5.180 5.116 5.164 467,024 -0.05(-0.92%)
Aug 19, 2020 5.259 5.275 5.204 5.212 283,522 -0.06(-1.06%)
Aug 18, 2020 5.307 5.339 5.259 5.267 229,315 -0.04(-0.75%)
Aug 17, 2020 5.228 5.307 5.228 5.307 323,357 +0.11(+2.14%)
Aug 14, 2020 5.188 5.200 5.164 5.196 142,647 +0.01(+0.15%)
Aug 13, 2020 5.212 5.243 5.166 5.188 285,713 -0.01(-0.15%)
Aug 12, 2020 5.212 5.267 5.184 5.196 363,724 -0.01(-0.15%)
Aug 11, 2020 5.259 5.263 5.196 5.204 371,355 +0.00(+0.00%)
Aug 10, 2020 5.125 5.212 5.125 5.204 337,117 +0.08(+1.54%)
Aug 07, 2020 5.140 5.164 5.077 5.125 342,934 -0.03(-0.61%)
Aug 06, 2020 5.188 5.243 5.117 5.156 328,345 -0.02(-0.46%)
Aug 05, 2020 5.132 5.196 5.132 5.180 494,448 +0.12(+2.34%)
Aug 04, 2020 4.966 5.069 4.966 5.061 301,141 +0.06(+1.11%)
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.