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 -0.070 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 29, 2017 6.266 6.266 6.266 0 +0.10(+1.56%)
Dec 28, 2017 6.176 6.179 6.138 6.170 548,474 +0.01(+0.10%)
Dec 27, 2017 6.157 6.183 6.151 6.163 490,137 +0.02(+0.31%)
Dec 26, 2017 6.131 6.162 6.125 6.144 392,858 +0.02(+0.31%)
Dec 22, 2017 6.093 6.202 6.086 6.125 1,047,139 +0.04(+0.63%)
Dec 21, 2017 6.003 6.086 6.003 6.086 561,537 +0.10(+1.61%)
Dec 20, 2017 5.926 5.990 5.894 5.990 599,036 +0.11(+1.85%)
Dec 19, 2017 5.958 5.977 5.875 5.881 563,009 -0.06(-1.08%)
Dec 18, 2017 5.900 5.958 5.900 5.945 489,931 +0.00(+0.00%)
Dec 15, 2017 5.849 6.016 5.811 5.945 877,996 +0.10(+1.77%)
Dec 14, 2017 5.784 5.842 5.778 5.842 473,074 +0.08(+1.33%)
Dec 13, 2017 5.695 5.778 5.695 5.765 459,667 +0.06(+1.12%)
Dec 12, 2017 5.695 5.740 5.690 5.701 425,463 -0.01(-0.22%)
Dec 11, 2017 5.695 5.714 5.662 5.714 234,215 +0.03(+0.45%)
Dec 08, 2017 5.650 5.689 5.644 5.689 234,010 +0.06(+1.13%)
Dec 07, 2017 5.663 5.669 5.618 5.625 471,739 -0.06(-1.01%)
Dec 06, 2017 5.740 5.797 5.682 5.682 416,991 -0.07(-1.22%)
Dec 05, 2017 5.778 5.778 5.746 5.752 294,466 -0.02(-0.33%)
Dec 04, 2017 5.746 5.772 5.746 5.772 257,516 +0.01(+0.22%)
Dec 01, 2017 5.701 5.772 5.676 5.759 377,842 +0.05(+0.89%)
Nov 30, 2017 5.708 5.752 5.689 5.708 373,893 +0.01(+0.22%)
Nov 29, 2017 5.695 5.708 5.663 5.695 327,730 -0.01(-0.11%)
Nov 28, 2017 5.638 5.714 5.631 5.701 378,492 +0.06(+1.02%)
Nov 27, 2017 5.727 5.729 5.644 5.644 314,616 -0.12(-2.10%)
Nov 24, 2017 5.740 5.765 5.708 5.765 142,497 +0.05(+0.89%)
Nov 22, 2017 5.650 5.714 5.650 5.714 263,473 +0.10(+1.70%)
Nov 21, 2017 5.606 5.650 5.606 5.618 274,470 +0.04(+0.69%)
Nov 20, 2017 5.567 5.593 5.567 5.580 255,330 -0.01(-0.23%)
Nov 17, 2017 5.567 5.618 5.567 5.593 282,597 +0.01(+0.23%)
Nov 16, 2017 5.561 5.600 5.548 5.580 348,414 +0.03(+0.57%)
Nov 15, 2017 5.612 5.612 5.504 5.548 988,000 -0.10(-1.69%)
Nov 14, 2017 5.676 5.679 5.638 5.644 258,344 -0.04(-0.66%)
Nov 13, 2017 5.643 5.707 5.643 5.681 262,377 +0.01(+0.22%)
Nov 10, 2017 5.694 5.721 5.669 5.669 249,034 -0.04(-0.78%)
Nov 09, 2017 5.745 5.751 5.694 5.713 305,434 -0.04(-0.66%)
Nov 08, 2017 5.770 5.795 5.751 5.751 287,663 -0.03(-0.44%)
Nov 07, 2017 5.757 5.808 5.751 5.776 378,967 +0.02(+0.33%)
Nov 06, 2017 5.726 5.764 5.707 5.757 262,664 +0.03(+0.55%)
Nov 03, 2017 5.694 5.738 5.662 5.726 326,728 +0.02(+0.33%)
Nov 02, 2017 5.688 5.732 5.688 5.707 163,538 -0.01(-0.22%)
Nov 01, 2017 5.656 5.738 5.643 5.719 426,224 +0.06(+1.12%)
Oct 31, 2017 5.618 5.656 5.599 5.656 307,616 +0.05(+0.91%)
Oct 30, 2017 5.548 5.605 5.548 5.605 279,864 +0.04(+0.68%)
Oct 27, 2017 5.548 5.573 5.523 5.567 348,295 +0.04(+0.69%)
Oct 26, 2017 5.573 5.594 5.529 5.529 288,639 -0.05(-0.91%)
Oct 25, 2017 5.624 5.675 5.580 5.580 581,833 -0.08(-1.46%)
Oct 24, 2017 5.611 5.662 5.605 5.662 286,234 +0.05(+0.90%)
Oct 23, 2017 5.624 5.643 5.611 5.611 301,197 -0.01(-0.23%)
Oct 20, 2017 5.637 5.662 5.618 5.624 229,176 -0.02(-0.34%)
Oct 19, 2017 5.611 5.650 5.605 5.643 241,956 +0.01(+0.11%)
Oct 18, 2017 5.681 5.683 5.605 5.637 407,553 -0.06(-1.11%)
Oct 17, 2017 5.662 5.707 5.644 5.700 338,452 +0.01(+0.22%)
Oct 16, 2017 5.637 5.700 5.637 5.688 253,338 +0.04(+0.67%)
Oct 13, 2017 5.650 5.669 5.637 5.650 231,107 +0.04(+0.70%)
Oct 12, 2017 5.623 5.623 5.579 5.610 453,899 -0.03(-0.45%)
Oct 11, 2017 5.610 5.642 5.610 5.636 239,761 +0.04(+0.68%)
Oct 10, 2017 5.592 5.617 5.585 5.598 606,232 +0.01(+0.23%)
Oct 09, 2017 5.667 5.667 5.579 5.585 513,661 -0.06(-1.12%)
Oct 06, 2017 5.655 5.661 5.636 5.648 268,077 +0.00(+0.00%)
Oct 05, 2017 5.648 5.692 5.642 5.648 311,447 +0.01(+0.11%)
Oct 04, 2017 5.673 5.673 5.636 5.642 307,412 -0.02(-0.33%)
Oct 03, 2017 5.661 5.673 5.636 5.661 319,787 +0.01(+0.11%)
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.