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 (%)
Oct 31, 2017 5.617 5.655 5.598 5.655 307,669 +0.05(+0.90%)
Oct 30, 2017 5.547 5.604 5.547 5.604 279,912 +0.04(+0.68%)
Oct 27, 2017 5.547 5.572 5.522 5.566 348,355 +0.04(+0.69%)
Oct 26, 2017 5.572 5.593 5.528 5.528 288,689 -0.05(-0.91%)
Oct 25, 2017 5.623 5.674 5.579 5.579 581,933 -0.08(-1.46%)
Oct 24, 2017 5.611 5.661 5.604 5.661 286,283 +0.05(+0.90%)
Oct 23, 2017 5.623 5.642 5.611 5.611 301,249 -0.01(-0.23%)
Oct 20, 2017 5.636 5.661 5.617 5.623 229,216 -0.02(-0.34%)
Oct 19, 2017 5.611 5.649 5.604 5.642 241,998 +0.01(+0.11%)
Oct 18, 2017 5.680 5.682 5.604 5.636 407,623 -0.06(-1.11%)
Oct 17, 2017 5.661 5.706 5.643 5.699 338,511 +0.01(+0.22%)
Oct 16, 2017 5.636 5.699 5.636 5.687 253,382 +0.04(+0.67%)
Oct 13, 2017 5.649 5.668 5.636 5.649 231,147 +0.04(+0.70%)
Oct 12, 2017 5.622 5.622 5.578 5.609 453,977 -0.03(-0.45%)
Oct 11, 2017 5.609 5.641 5.609 5.635 239,803 +0.04(+0.68%)
Oct 10, 2017 5.591 5.616 5.584 5.597 606,337 +0.01(+0.23%)
Oct 09, 2017 5.666 5.666 5.578 5.584 513,749 -0.06(-1.12%)
Oct 06, 2017 5.654 5.660 5.635 5.647 268,123 +0.00(+0.00%)
Oct 05, 2017 5.647 5.691 5.641 5.647 311,501 +0.01(+0.11%)
Oct 04, 2017 5.673 5.673 5.635 5.641 307,465 -0.02(-0.33%)
Oct 03, 2017 5.660 5.673 5.635 5.660 319,842 +0.01(+0.11%)
Oct 02, 2017 5.591 5.666 5.591 5.654 625,606 +0.05(+0.90%)
Sep 29, 2017 5.616 5.621 5.581 5.603 493,725 +0.01(+0.11%)
Sep 28, 2017 5.622 5.622 5.565 5.597 424,828 -0.01(-0.22%)
Sep 27, 2017 5.603 5.640 5.578 5.609 286,799 +0.02(+0.34%)
Sep 26, 2017 5.603 5.628 5.584 5.591 480,445 -0.04(-0.67%)
Sep 25, 2017 5.553 5.641 5.553 5.628 395,275 +0.08(+1.36%)
Sep 22, 2017 5.578 5.603 5.553 5.553 310,214 -0.03(-0.45%)
Sep 21, 2017 5.578 5.587 5.565 5.578 397,039 -0.01(-0.11%)
Sep 20, 2017 5.565 5.585 5.546 5.584 434,560 +0.00(+0.00%)
Sep 19, 2017 5.597 5.609 5.572 5.584 359,505 +0.01(+0.11%)
Sep 18, 2017 5.528 5.591 5.515 5.578 370,614 +0.04(+0.80%)
Sep 15, 2017 5.534 5.546 5.515 5.534 251,359 +0.00(+0.00%)
Sep 14, 2017 5.471 5.546 5.471 5.534 1,005,669 +0.05(+0.82%)
Sep 13, 2017 5.495 5.521 5.470 5.489 306,797 -0.03(-0.57%)
Sep 12, 2017 5.508 5.539 5.491 5.520 278,527 +0.03(+0.57%)
Sep 11, 2017 5.501 5.514 5.482 5.489 153,640 -0.01(-0.11%)
Sep 08, 2017 5.508 5.508 5.476 5.495 242,210 +0.00(+0.00%)
Sep 07, 2017 5.470 5.501 5.445 5.495 255,745 +0.05(+0.92%)
Sep 06, 2017 5.457 5.495 5.435 5.445 326,261 -0.01(-0.23%)
Sep 05, 2017 5.482 5.489 5.426 5.457 414,861 +0.00(+0.00%)
Sep 01, 2017 5.439 5.476 5.439 5.457 195,954 +0.03(+0.58%)
Aug 31, 2017 5.407 5.445 5.376 5.426 420,430 +0.05(+0.93%)
Aug 30, 2017 5.338 5.382 5.326 5.376 407,529 +0.04(+0.70%)
Aug 29, 2017 5.288 5.351 5.288 5.338 349,539 +0.01(+0.24%)
Aug 28, 2017 5.370 5.382 5.307 5.326 550,631 -0.06(-1.05%)
Aug 25, 2017 5.370 5.382 5.320 5.382 460,711 +0.04(+0.70%)
Aug 24, 2017 5.282 5.345 5.263 5.345 683,554 +0.09(+1.67%)
Aug 23, 2017 5.175 5.263 5.175 5.257 307,066 +0.06(+1.08%)
Aug 22, 2017 5.194 5.207 5.175 5.201 351,085 +0.03(+0.61%)
Aug 21, 2017 5.150 5.173 5.150 5.169 237,905 +0.00(+0.00%)
Aug 18, 2017 5.144 5.182 5.144 5.169 324,391 +0.04(+0.73%)
Aug 17, 2017 5.163 5.194 5.125 5.132 305,676 -0.06(-1.09%)
Aug 16, 2017 5.150 5.194 5.150 5.188 326,659 +0.05(+0.98%)
Aug 15, 2017 5.163 5.219 5.119 5.138 383,042 -0.05(-0.97%)
Aug 14, 2017 5.226 5.238 5.169 5.188 296,616 -0.02(-0.36%)
Aug 11, 2017 5.213 5.226 5.157 5.207 532,750 -0.05(-0.93%)
Aug 10, 2017 5.343 5.343 5.206 5.256 374,871 -0.08(-1.52%)
Aug 09, 2017 5.337 5.356 5.299 5.337 231,089 -0.01(-0.12%)
Aug 08, 2017 5.387 5.405 5.324 5.343 334,451 -0.05(-0.92%)
Aug 07, 2017 5.356 5.393 5.337 5.393 240,175 +0.04(+0.70%)
Aug 04, 2017 5.349 5.368 5.331 5.356 313,989 +0.02(+0.35%)
Aug 03, 2017 5.387 5.412 5.318 5.337 312,713 -0.02(-0.46%)
Aug 02, 2017 5.424 5.424 5.356 5.362 474,971 -0.06(-1.03%)
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.