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 )

8.985 +0.115 (+1.30%)
Streaming Delayed Price Updated: 10:22 AM EDT, Jun 18, 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 (%)
Dec 30, 2016 4.943 4.943 4.943 0 -0.02(-0.36%)
Dec 29, 2016 4.949 4.985 4.949 4.961 700,625 +0.02(+0.36%)
Dec 28, 2016 4.979 4.981 4.928 4.943 491,065 -0.01(-0.24%)
Dec 27, 2016 4.967 4.979 4.937 4.955 412,352 +0.02(+0.36%)
Dec 23, 2016 4.937 4.937 4.937 0 +0.01(+0.24%)
Dec 22, 2016 4.931 4.949 4.922 4.925 276,767 -0.02(-0.36%)
Dec 21, 2016 4.961 4.961 4.925 4.943 278,619 +0.01(+0.12%)
Dec 20, 2016 4.931 4.943 4.907 4.937 581,173 +0.01(+0.24%)
Dec 19, 2016 4.961 4.961 4.919 4.925 390,417 -0.02(-0.36%)
Dec 16, 2016 4.937 4.973 4.919 4.943 662,829 +0.01(+0.24%)
Dec 15, 2016 4.979 5.027 4.925 4.931 782,702 -0.09(-1.73%)
Dec 14, 2016 5.095 5.113 5.000 5.018 614,609 -0.10(-1.97%)
Dec 13, 2016 5.083 5.149 5.083 5.119 483,510 +0.02(+0.35%)
Dec 12, 2016 5.083 5.138 5.078 5.101 615,289 +0.05(+1.06%)
Dec 09, 2016 5.054 5.095 5.030 5.048 432,152 +0.03(+0.59%)
Dec 08, 2016 5.018 5.078 5.009 5.018 625,540 +0.01(+0.12%)
Dec 07, 2016 4.953 5.018 4.947 5.012 501,377 +0.04(+0.72%)
Dec 06, 2016 4.965 4.988 4.947 4.976 438,530 +0.01(+0.24%)
Dec 05, 2016 4.941 4.970 4.935 4.965 745,694 +0.06(+1.21%)
Dec 02, 2016 4.917 4.936 4.863 4.905 277,975 +0.01(+0.30%)
Dec 01, 2016 4.923 4.970 4.887 4.890 477,739 -0.01(-0.18%)
Nov 30, 2016 4.893 4.923 4.869 4.899 611,955 +0.10(+2.04%)
Nov 29, 2016 4.846 4.863 4.792 4.801 500,021 -0.06(-1.28%)
Nov 28, 2016 4.905 4.905 4.852 4.863 430,316 -0.02(-0.49%)
Nov 25, 2016 4.887 4.911 4.881 4.887 220,388 +0.03(+0.61%)
Nov 23, 2016 4.858 4.858 4.858 0 +0.00(+0.00%)
Nov 22, 2016 4.816 4.875 4.803 4.858 618,624 +0.07(+1.49%)
Nov 21, 2016 4.756 4.792 4.750 4.786 352,844 +0.06(+1.26%)
Nov 18, 2016 4.745 4.762 4.724 4.727 284,074 -0.04(-0.87%)
Nov 17, 2016 4.792 4.798 4.762 4.768 269,491 +0.01(+0.25%)
Nov 16, 2016 4.774 4.774 4.727 4.756 272,149 -0.02(-0.37%)
Nov 15, 2016 4.679 4.780 4.667 4.774 368,278 +0.11(+2.42%)
Nov 14, 2016 4.691 4.697 4.643 4.661 435,271 -0.02(-0.38%)
Nov 11, 2016 4.756 4.780 4.667 4.679 444,920 -0.08(-1.75%)
Nov 10, 2016 4.810 4.846 4.762 4.762 583,393 -0.03(-0.56%)
Nov 09, 2016 4.647 4.795 4.647 4.789 587,054 +0.11(+2.40%)
Nov 08, 2016 4.647 4.689 4.620 4.677 369,388 +0.05(+1.02%)
Nov 07, 2016 4.665 4.683 4.624 4.630 227,074 +0.03(+0.64%)
Nov 04, 2016 4.618 4.659 4.588 4.600 363,192 -0.01(-0.26%)
Nov 03, 2016 4.665 4.683 4.606 4.612 307,394 -0.05(-1.02%)
Nov 02, 2016 4.671 4.713 4.647 4.659 302,534 -0.05(-1.01%)
Nov 01, 2016 4.724 4.730 4.701 4.707 495,511 -0.01(-0.13%)
Oct 31, 2016 4.724 4.724 4.695 4.713 615,508 +0.00(+0.00%)
Oct 28, 2016 4.689 4.727 4.689 4.713 564,398 -0.01(-0.13%)
Oct 27, 2016 4.742 4.742 4.701 4.718 355,190 -0.01(-0.25%)
Oct 26, 2016 4.724 4.754 4.707 4.730 797,123 -0.01(-0.12%)
Oct 25, 2016 4.713 4.742 4.701 4.736 493,493 +0.04(+0.75%)
Oct 24, 2016 4.671 4.778 4.667 4.701 481,769 +0.02(+0.51%)
Oct 21, 2016 4.636 4.689 4.625 4.677 242,944 +0.04(+0.89%)
Oct 20, 2016 4.683 4.689 4.636 4.636 414,658 -0.06(-1.26%)
Oct 19, 2016 4.612 4.695 4.602 4.695 491,147 +0.12(+2.58%)
Oct 18, 2016 4.588 4.606 4.565 4.577 473,650 +0.04(+0.91%)
Oct 17, 2016 4.523 4.547 4.511 4.535 495,868 -0.01(-0.13%)
Oct 14, 2016 4.577 4.588 4.541 4.541 375,705 -0.01(-0.13%)
Oct 13, 2016 4.553 4.568 4.523 4.547 735,587 -0.02(-0.52%)
Oct 12, 2016 4.582 4.612 4.565 4.571 422,864 +0.01(+0.19%)
Oct 11, 2016 4.621 4.656 4.562 4.562 465,530 -0.02(-0.51%)
Oct 10, 2016 4.644 4.691 4.585 4.585 463,445 -0.04(-0.76%)
Oct 07, 2016 4.685 4.715 4.621 4.621 540,839 -0.05(-1.13%)
Oct 06, 2016 4.650 4.691 4.621 4.674 685,332 +0.04(+0.76%)
Oct 05, 2016 4.633 4.668 4.633 4.638 459,919 +0.05(+1.02%)
Oct 04, 2016 4.674 4.706 4.591 4.591 586,911 -0.10(-2.13%)
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.