Skip to main content

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

9.205 +0.035 (+0.38%)
Streaming Delayed Price Updated: 2:50 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 5.214 5.250 5.193 5.226 587,906 +0.02(+0.47%)
Mar 30, 2017 5.196 5.217 5.177 5.202 281,895 +0.02(+0.47%)
Mar 29, 2017 5.129 5.190 5.123 5.177 467,380 +0.05(+0.95%)
Mar 28, 2017 5.086 5.135 5.080 5.129 353,672 +0.04(+0.72%)
Mar 27, 2017 5.104 5.111 5.060 5.092 330,648 -0.02(-0.36%)
Mar 24, 2017 5.104 5.141 5.104 5.111 670,129 +0.01(+0.12%)
Mar 23, 2017 5.080 5.129 5.074 5.104 1,192,874 +0.02(+0.36%)
Mar 22, 2017 5.056 5.086 5.044 5.086 591,985 +0.01(+0.12%)
Mar 21, 2017 5.147 5.165 5.062 5.080 910,718 -0.05(-0.95%)
Mar 20, 2017 5.123 5.135 5.092 5.129 768,001 +0.01(+0.12%)
Mar 17, 2017 5.117 5.139 5.104 5.123 1,076,554 +0.03(+0.60%)
Mar 16, 2017 5.111 5.123 5.062 5.092 1,416,109 +0.02(+0.48%)
Mar 15, 2017 4.977 5.074 4.977 5.068 589,616 +0.09(+1.83%)
Mar 14, 2017 5.001 5.013 4.959 4.977 698,507 -0.05(-0.97%)
Mar 13, 2017 5.019 5.062 4.977 5.026 1,007,901 +0.04(+0.75%)
Mar 10, 2017 5.024 5.030 4.958 4.988 850,111 -0.01(-0.24%)
Mar 09, 2017 5.018 5.040 4.976 5.000 597,534 -0.07(-1.31%)
Mar 08, 2017 5.139 5.140 5.048 5.067 806,444 -0.06(-1.18%)
Mar 07, 2017 5.145 5.163 5.121 5.127 294,676 -0.04(-0.82%)
Mar 06, 2017 5.181 5.193 5.127 5.169 549,526 -0.03(-0.58%)
Mar 03, 2017 5.193 5.212 5.163 5.199 265,378 +0.00(+0.00%)
Mar 02, 2017 5.212 5.246 5.187 5.199 404,983 -0.02(-0.35%)
Mar 01, 2017 5.199 5.242 5.181 5.218 427,621 +0.05(+0.93%)
Feb 28, 2017 5.199 5.211 5.154 5.169 690,926 -0.03(-0.58%)
Feb 27, 2017 5.193 5.236 5.169 5.199 668,971 +0.00(+0.00%)
Feb 24, 2017 5.181 5.230 5.181 5.199 612,434 -0.04(-0.81%)
Feb 23, 2017 5.284 5.308 5.224 5.242 532,869 -0.02(-0.46%)
Feb 22, 2017 5.302 5.302 5.242 5.266 991,270 -0.03(-0.57%)
Feb 21, 2017 5.278 5.308 5.268 5.296 666,839 +0.04(+0.69%)
Feb 17, 2017 5.260 5.260 5.260 0 -0.07(-1.36%)
Feb 16, 2017 5.381 5.381 5.332 5.332 703,530 -0.05(-1.01%)
Feb 15, 2017 5.362 5.387 5.350 5.387 539,039 +0.03(+0.56%)
Feb 14, 2017 5.387 5.393 5.344 5.356 560,692 -0.02(-0.34%)
Feb 13, 2017 5.375 5.381 5.350 5.375 455,257 +0.03(+0.62%)
Feb 10, 2017 5.287 5.342 5.287 5.342 413,124 +0.08(+1.48%)
Feb 09, 2017 5.300 5.300 5.245 5.263 535,331 -0.01(-0.23%)
Feb 08, 2017 5.287 5.300 5.266 5.275 325,723 -0.02(-0.34%)
Feb 07, 2017 5.318 5.330 5.294 5.294 549,299 -0.04(-0.68%)
Feb 06, 2017 5.318 5.330 5.306 5.330 314,185 -0.01(-0.23%)
Feb 03, 2017 5.348 5.360 5.320 5.342 389,581 +0.01(+0.23%)
Feb 02, 2017 5.336 5.348 5.291 5.330 624,547 -0.01(-0.23%)
Feb 01, 2017 5.297 5.348 5.257 5.342 609,364 +0.08(+1.48%)
Jan 31, 2017 5.275 5.307 5.239 5.263 382,985 +0.00(+0.00%)
Jan 30, 2017 5.306 5.318 5.233 5.263 544,712 -0.08(-1.46%)
Jan 27, 2017 5.342 5.342 5.306 5.342 503,725 -0.01(-0.11%)
Jan 26, 2017 5.402 5.402 5.318 5.348 838,057 -0.02(-0.45%)
Jan 25, 2017 5.324 5.378 5.300 5.372 1,076,094 +0.08(+1.48%)
Jan 24, 2017 5.215 5.306 5.203 5.294 962,752 +0.10(+1.85%)
Jan 23, 2017 5.191 5.209 5.185 5.197 443,504 +0.01(+0.23%)
Jan 20, 2017 5.167 5.263 5.167 5.185 674,867 +0.04(+0.70%)
Jan 19, 2017 5.191 5.191 5.122 5.149 605,439 -0.04(-0.70%)
Jan 18, 2017 5.167 5.214 5.167 5.185 518,692 +0.01(+0.12%)
Jan 17, 2017 5.179 5.227 5.161 5.179 704,786 +0.00(+0.00%)
Jan 13, 2017 5.179 5.179 5.179 0 +0.01(+0.12%)
Jan 12, 2017 5.197 5.203 5.167 5.173 757,913 +0.01(+0.23%)
Jan 11, 2017 5.125 5.185 5.113 5.161 470,383 +0.06(+1.11%)
Jan 10, 2017 5.104 5.122 5.087 5.104 499,134 +0.03(+0.59%)
Jan 09, 2017 5.081 5.099 5.060 5.075 385,812 -0.02(-0.35%)
Jan 06, 2017 5.128 5.134 5.081 5.093 735,406 -0.01(-0.23%)
Jan 05, 2017 5.087 5.129 5.081 5.104 1,110,862 +0.03(+0.59%)
Jan 04, 2017 5.039 5.075 5.015 5.075 522,690 +0.08(+1.68%)
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.