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 (%)
Dec 31, 2020 6.011 6.011 6.011 529,671 -0.11(-1.85%)
Dec 30, 2020 5.978 6.132 5.962 6.124 529,671 +0.15(+2.44%)
Dec 29, 2020 6.019 6.043 5.934 5.978 609,306 -0.02(-0.41%)
Dec 28, 2020 5.946 6.080 5.946 6.003 927,577 +0.10(+1.65%)
Dec 24, 2020 5.913 5.974 5.905 5.905 219,682 +0.01(+0.14%)
Dec 23, 2020 5.824 5.922 5.824 5.897 343,710 +0.09(+1.54%)
Dec 22, 2020 5.865 5.889 5.776 5.808 322,967 -0.07(-1.24%)
Dec 21, 2020 5.792 5.881 5.759 5.881 360,171 +0.01(+0.14%)
Dec 18, 2020 5.946 5.948 5.849 5.873 403,245 -0.07(-1.23%)
Dec 17, 2020 5.922 5.952 5.881 5.946 517,832 +0.06(+0.96%)
Dec 16, 2020 5.897 5.913 5.840 5.889 352,350 +0.00(+0.00%)
Dec 15, 2020 5.873 5.905 5.840 5.889 448,040 +0.05(+0.83%)
Dec 14, 2020 5.954 5.962 5.808 5.840 546,000 -0.04(-0.69%)
Dec 11, 2020 5.897 5.913 5.776 5.881 397,660 -0.02(-0.27%)
Dec 10, 2020 5.760 5.898 5.752 5.897 933,967 +0.13(+2.24%)
Dec 09, 2020 5.841 5.865 5.728 5.768 1,094,540 -0.06(-0.97%)
Dec 08, 2020 5.744 5.825 5.744 5.825 377,596 +0.07(+1.26%)
Dec 07, 2020 5.752 5.776 5.728 5.752 288,032 -0.03(-0.56%)
Dec 04, 2020 5.655 5.784 5.655 5.784 381,421 +0.15(+2.72%)
Dec 03, 2020 5.623 5.663 5.607 5.631 365,499 +0.05(+0.87%)
Dec 02, 2020 5.526 5.599 5.526 5.582 336,004 +0.05(+0.87%)
Dec 01, 2020 5.502 5.591 5.486 5.534 383,059 +0.10(+1.93%)
Nov 30, 2020 5.542 5.558 5.429 5.429 332,372 -0.14(-2.46%)
Nov 27, 2020 5.574 5.574 5.534 5.566 129,909 +0.02(+0.44%)
Nov 25, 2020 5.591 5.599 5.518 5.542 362,580 -0.04(-0.72%)
Nov 24, 2020 5.494 5.591 5.478 5.582 406,889 +0.16(+2.98%)
Nov 23, 2020 5.340 5.445 5.340 5.421 337,992 +0.12(+2.28%)
Nov 20, 2020 5.252 5.308 5.252 5.300 181,971 +0.02(+0.46%)
Nov 19, 2020 5.228 5.284 5.211 5.276 353,131 +0.02(+0.46%)
Nov 18, 2020 5.284 5.329 5.244 5.252 337,913 -0.04(-0.76%)
Nov 17, 2020 5.228 5.300 5.179 5.292 311,427 +0.05(+0.92%)
Nov 16, 2020 5.179 5.252 5.179 5.244 378,689 +0.10(+2.04%)
Nov 13, 2020 5.026 5.139 5.026 5.139 287,460 +0.15(+3.07%)
Nov 12, 2020 5.010 5.050 4.969 4.986 299,831 -0.04(-0.80%)
Nov 11, 2020 5.066 5.074 5.018 5.026 394,220 -0.04(-0.79%)
Nov 10, 2020 5.018 5.066 4.994 5.066 287,520 +0.06(+1.28%)
Nov 09, 2020 5.034 5.130 4.961 5.002 544,071 +0.19(+4.00%)
Nov 06, 2020 4.825 4.865 4.761 4.809 410,839 +0.02(+0.50%)
Nov 05, 2020 4.705 4.801 4.705 4.785 230,709 +0.12(+2.58%)
Nov 04, 2020 4.649 4.697 4.609 4.665 406,647 -0.01(-0.17%)
Nov 03, 2020 4.649 4.685 4.643 4.673 426,892 +0.06(+1.39%)
Nov 02, 2020 4.609 4.641 4.569 4.609 637,188 +0.05(+1.05%)
Oct 30, 2020 4.609 4.713 4.521 4.561 485,571 -0.05(-1.04%)
Oct 29, 2020 4.529 4.617 4.502 4.609 330,984 +0.03(+0.70%)
Oct 28, 2020 4.625 4.625 4.448 4.577 563,432 -0.09(-1.89%)
Oct 27, 2020 4.729 4.761 4.665 4.665 326,753 -0.06(-1.36%)
Oct 26, 2020 4.793 4.797 4.717 4.729 243,253 -0.10(-1.99%)
Oct 23, 2020 4.889 4.889 4.809 4.825 340,598 -0.04(-0.82%)
Oct 22, 2020 4.825 4.881 4.801 4.865 301,875 +0.04(+0.83%)
Oct 21, 2020 4.809 4.881 4.809 4.825 372,335 -0.02(-0.50%)
Oct 20, 2020 4.841 4.856 4.817 4.849 284,424 +0.02(+0.50%)
Oct 19, 2020 4.857 4.877 4.825 4.825 459,508 -0.03(-0.66%)
Oct 16, 2020 4.849 4.921 4.825 4.857 570,159 +0.01(+0.17%)
Oct 15, 2020 4.817 4.857 4.801 4.849 193,086 -0.03(-0.66%)
Oct 14, 2020 4.857 4.913 4.852 4.881 387,916 +0.03(+0.66%)
Oct 13, 2020 4.897 4.921 4.817 4.849 347,530 -0.06(-1.14%)
Oct 12, 2020 4.921 4.953 4.897 4.905 394,004 -0.02(-0.32%)
Oct 09, 2020 4.913 4.949 4.905 4.921 162,382 +0.02(+0.32%)
Oct 08, 2020 4.857 4.913 4.825 4.905 220,011 +0.06(+1.32%)
Oct 07, 2020 4.762 4.849 4.762 4.841 370,103 +0.09(+1.84%)
Oct 06, 2020 4.833 4.865 4.746 4.754 331,077 -0.05(-0.99%)
Oct 05, 2020 4.778 4.809 4.770 4.801 240,679 +0.06(+1.17%)
Oct 02, 2020 4.658 4.746 4.658 4.746 252,805 +0.04(+0.85%)
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.