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 (%)
Feb 28, 2018 6.182 6.208 6.068 6.150 1,112,438 -0.05(-0.84%)
Feb 27, 2018 6.247 6.247 6.169 6.202 390,120 -0.04(-0.62%)
Feb 26, 2018 6.176 6.247 6.176 6.241 488,051 +0.08(+1.26%)
Feb 23, 2018 6.182 6.215 6.150 6.163 513,863 +0.01(+0.21%)
Feb 22, 2018 6.137 6.163 6.111 6.150 467,353 +0.05(+0.74%)
Feb 21, 2018 6.150 6.176 6.079 6.104 450,082 -0.03(-0.53%)
Feb 20, 2018 6.189 6.189 6.117 6.137 340,291 -0.04(-0.63%)
Feb 16, 2018 6.176 6.176 6.176 0 +0.02(+0.32%)
Feb 15, 2018 6.137 6.169 6.079 6.156 436,431 +0.08(+1.39%)
Feb 14, 2018 6.040 6.085 6.033 6.072 583,853 +0.02(+0.34%)
Feb 13, 2018 6.026 6.077 5.974 6.052 362,236 +0.01(+0.11%)
Feb 12, 2018 6.103 6.103 6.019 6.045 529,176 -0.01(-0.21%)
Feb 09, 2018 5.955 6.116 5.800 6.058 1,033,419 +0.14(+2.40%)
Feb 08, 2018 6.097 6.128 5.916 5.916 554,050 -0.17(-2.86%)
Feb 07, 2018 6.039 6.142 6.039 6.090 527,410 +0.05(+0.85%)
Feb 06, 2018 5.839 6.071 5.826 6.039 973,416 +0.03(+0.54%)
Feb 05, 2018 6.245 6.258 5.942 6.006 872,181 -0.26(-4.12%)
Feb 02, 2018 6.303 6.329 6.142 6.264 1,328,124 -0.06(-0.92%)
Feb 01, 2018 6.425 6.425 6.316 6.322 423,269 -0.08(-1.21%)
Jan 31, 2018 6.438 6.458 6.354 6.400 810,023 -0.01(-0.20%)
Jan 30, 2018 6.516 6.516 6.284 6.412 1,345,418 -0.13(-1.97%)
Jan 29, 2018 6.483 6.548 6.483 6.541 603,468 +0.00(+0.00%)
Jan 26, 2018 6.477 6.548 6.464 6.541 591,771 +0.12(+1.81%)
Jan 25, 2018 6.522 6.567 6.412 6.425 1,353,181 -0.08(-1.19%)
Jan 24, 2018 6.541 6.587 6.496 6.503 1,236,222 -0.02(-0.30%)
Jan 23, 2018 6.580 6.580 6.516 6.522 739,862 -0.06(-0.88%)
Jan 22, 2018 6.522 6.587 6.516 6.580 949,786 +0.06(+0.99%)
Jan 19, 2018 6.516 6.529 6.496 6.516 591,885 +0.00(+0.00%)
Jan 18, 2018 6.657 6.657 6.516 6.516 686,584 -0.13(-1.94%)
Jan 17, 2018 6.619 6.670 6.490 6.644 1,336,943 +0.05(+0.78%)
Jan 16, 2018 6.754 6.765 6.593 6.593 760,808 -0.05(-0.68%)
Jan 12, 2018 6.638 6.638 6.638 0 +0.04(+0.60%)
Jan 11, 2018 6.541 6.624 6.528 6.598 1,439,937 +0.09(+1.38%)
Jan 10, 2018 6.451 6.528 6.432 6.509 1,110,654 +0.08(+1.30%)
Jan 09, 2018 6.451 6.473 6.425 6.425 682,376 -0.01(-0.10%)
Jan 08, 2018 6.477 6.478 6.407 6.432 808,656 -0.02(-0.30%)
Jan 05, 2018 6.368 6.509 6.368 6.451 801,511 +0.06(+1.00%)
Jan 04, 2018 6.355 6.419 6.348 6.387 818,197 +0.03(+0.50%)
Jan 03, 2018 6.361 6.387 6.335 6.355 869,576 -0.01(-0.10%)
Jan 02, 2018 6.310 6.380 6.282 6.361 673,417 +0.10(+1.54%)
Dec 29, 2017 6.265 6.265 6.265 0 +0.10(+1.56%)
Dec 28, 2017 6.175 6.178 6.137 6.169 548,568 +0.01(+0.10%)
Dec 27, 2017 6.156 6.182 6.149 6.162 490,222 +0.02(+0.31%)
Dec 26, 2017 6.130 6.161 6.124 6.143 392,926 +0.02(+0.31%)
Dec 22, 2017 6.092 6.201 6.085 6.124 1,047,319 +0.04(+0.63%)
Dec 21, 2017 6.002 6.085 6.002 6.085 561,633 +0.10(+1.61%)
Dec 20, 2017 5.925 5.989 5.893 5.989 599,139 +0.11(+1.85%)
Dec 19, 2017 5.957 5.976 5.874 5.880 563,106 -0.06(-1.08%)
Dec 18, 2017 5.899 5.957 5.899 5.944 490,016 +0.00(+0.00%)
Dec 15, 2017 5.848 6.015 5.810 5.944 878,147 +0.10(+1.77%)
Dec 14, 2017 5.783 5.841 5.777 5.841 473,155 +0.08(+1.33%)
Dec 13, 2017 5.694 5.777 5.694 5.764 459,746 +0.06(+1.12%)
Dec 12, 2017 5.694 5.739 5.689 5.700 425,536 -0.01(-0.22%)
Dec 11, 2017 5.694 5.713 5.661 5.713 234,255 +0.03(+0.45%)
Dec 08, 2017 5.649 5.688 5.643 5.688 234,050 +0.06(+1.13%)
Dec 07, 2017 5.662 5.669 5.617 5.624 471,820 -0.06(-1.01%)
Dec 06, 2017 5.739 5.796 5.681 5.681 417,063 -0.07(-1.22%)
Dec 05, 2017 5.777 5.777 5.745 5.751 294,516 -0.02(-0.33%)
Dec 04, 2017 5.745 5.771 5.745 5.771 257,560 +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.