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 )

9.340 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 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%)
Nov 01, 2018 5.402 5.491 5.402 5.484 396,002 +0.08(+1.39%)
Oct 31, 2018 5.334 5.430 5.334 5.409 501,224 +0.09(+1.67%)
Oct 30, 2018 5.218 5.327 5.211 5.321 573,008 +0.06(+1.17%)
Oct 29, 2018 5.396 5.437 5.239 5.259 585,865 -0.08(-1.53%)
Oct 26, 2018 5.307 5.402 5.246 5.341 680,377 -0.08(-1.51%)
Oct 25, 2018 5.443 5.484 5.413 5.423 1,189,954 +0.00(+0.00%)
Oct 24, 2018 5.655 5.655 5.416 5.423 557,094 -0.21(-3.75%)
Oct 23, 2018 5.696 5.696 5.573 5.634 395,646 -0.12(-2.02%)
Oct 22, 2018 5.784 5.798 5.716 5.750 412,089 -0.03(-0.59%)
Oct 19, 2018 5.825 5.859 5.778 5.784 263,149 -0.03(-0.59%)
Oct 18, 2018 5.805 5.859 5.784 5.818 533,692 -0.01(-0.23%)
Oct 17, 2018 5.859 5.880 5.818 5.832 421,856 -0.04(-0.70%)
Oct 16, 2018 5.778 5.873 5.764 5.873 292,798 +0.10(+1.65%)
Oct 15, 2018 5.743 5.787 5.723 5.778 279,280 +0.07(+1.19%)
Oct 12, 2018 5.750 5.771 5.668 5.709 316,072 +0.03(+0.50%)
Oct 11, 2018 5.823 5.830 5.674 5.681 662,571 -0.15(-2.56%)
Oct 10, 2018 5.986 6.000 5.823 5.830 365,219 -0.18(-3.04%)
Oct 09, 2018 6.034 6.047 5.966 6.013 234,564 +0.03(+0.57%)
Oct 08, 2018 5.945 5.993 5.942 5.979 200,188 +0.01(+0.11%)
Oct 05, 2018 6.101 6.135 5.959 5.972 462,148 -0.13(-2.11%)
Oct 04, 2018 6.142 6.156 6.074 6.101 287,001 -0.05(-0.88%)
Oct 03, 2018 6.169 6.189 6.142 6.156 302,681 +0.00(+0.00%)
Oct 02, 2018 6.142 6.203 6.135 6.156 939,168 -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.