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 (%)
Apr 30, 2020 4.536 4.536 4.282 4.305 883,818 -0.17(-3.79%)
Apr 29, 2020 4.459 4.497 4.436 4.474 1,459,844 +0.09(+2.11%)
Apr 28, 2020 4.343 4.413 4.274 4.382 660,629 +0.08(+1.97%)
Apr 27, 2020 4.228 4.313 4.197 4.297 421,482 +0.02(+0.36%)
Apr 24, 2020 4.297 4.313 4.197 4.282 401,494 +0.03(+0.72%)
Apr 23, 2020 4.213 4.313 4.213 4.251 429,446 +0.09(+2.22%)
Apr 22, 2020 4.105 4.174 4.074 4.159 848,030 +0.15(+3.85%)
Apr 21, 2020 3.912 4.005 3.858 4.005 735,348 -0.06(-1.52%)
Apr 20, 2020 3.989 4.213 3.989 4.066 604,091 -0.17(-4.00%)
Apr 17, 2020 4.105 4.236 4.089 4.236 590,685 +0.18(+4.56%)
Apr 16, 2020 4.097 4.122 3.997 4.051 377,328 -0.06(-1.50%)
Apr 15, 2020 4.020 4.136 4.012 4.112 457,265 -0.12(-2.91%)
Apr 14, 2020 4.367 4.374 4.193 4.236 579,634 -0.06(-1.41%)
Apr 13, 2020 4.334 4.342 4.166 4.296 624,021 +0.06(+1.44%)
Apr 09, 2020 4.304 4.388 4.162 4.235 600,343 +0.05(+1.28%)
Apr 08, 2020 3.991 4.182 3.968 4.182 804,905 +0.21(+5.38%)
Apr 07, 2020 3.998 4.075 3.963 3.968 713,877 +0.05(+1.17%)
Apr 06, 2020 3.846 3.938 3.838 3.922 675,164 +0.11(+3.01%)
Apr 03, 2020 4.006 4.067 3.754 3.808 703,087 -0.16(-4.04%)
Apr 02, 2020 3.907 4.082 3.869 3.968 896,849 +0.15(+4.00%)
Apr 01, 2020 3.739 3.876 3.716 3.815 953,957 -0.03(-0.79%)
Mar 31, 2020 3.945 4.075 3.846 3.846 1,238,602 +0.01(+0.20%)
Mar 30, 2020 3.701 3.838 3.678 3.838 901,046 +0.08(+2.03%)
Mar 27, 2020 3.708 3.831 3.678 3.762 474,927 -0.15(-3.90%)
Mar 26, 2020 3.701 3.991 3.687 3.915 635,911 +0.09(+2.40%)
Mar 25, 2020 3.426 3.831 3.396 3.823 1,854,879 +0.38(+11.09%)
Mar 24, 2020 3.205 3.449 3.144 3.441 1,476,465 +0.41(+13.60%)
Mar 23, 2020 2.930 3.060 2.839 3.029 1,593,927 +0.05(+1.79%)
Mar 20, 2020 2.930 3.193 2.930 2.976 1,682,559 +0.00(+0.00%)
Mar 19, 2020 2.671 3.075 2.495 2.976 970,419 +0.27(+9.86%)
Mar 18, 2020 3.090 3.274 2.610 2.709 1,516,424 -0.61(-18.39%)
Mar 17, 2020 3.197 3.518 3.197 3.319 2,027,110 +0.09(+2.84%)
Mar 16, 2020 3.014 3.434 3.014 3.228 1,010,331 -0.44(-12.06%)
Mar 13, 2020 3.472 3.678 3.289 3.670 1,580,471 +0.31(+9.11%)
Mar 12, 2020 3.658 3.658 3.326 3.364 1,408,665 -0.57(-14.40%)
Mar 11, 2020 4.261 4.269 3.877 3.930 1,651,601 -0.40(-9.23%)
Mar 10, 2020 4.299 4.435 4.224 4.329 971,358 +0.07(+1.59%)
Mar 09, 2020 4.510 4.525 4.220 4.261 1,121,960 -0.59(-12.13%)
Mar 06, 2020 4.895 4.933 4.789 4.850 669,287 -0.14(-2.87%)
Mar 05, 2020 5.038 5.061 4.978 4.993 776,333 -0.13(-2.50%)
Mar 04, 2020 5.023 5.130 5.023 5.121 538,168 +0.15(+3.03%)
Mar 03, 2020 5.023 5.102 4.880 4.970 864,870 -0.08(-1.49%)
Mar 02, 2020 5.008 5.053 4.850 5.046 903,854 +0.05(+1.06%)
Feb 28, 2020 4.865 5.046 4.631 4.993 2,002,160 -0.02(-0.30%)
Feb 27, 2020 5.265 5.272 5.008 5.008 1,613,359 -0.37(-6.87%)
Feb 26, 2020 5.415 5.480 5.332 5.378 666,856 -0.06(-1.11%)
Feb 25, 2020 5.649 5.672 5.393 5.438 1,099,582 -0.21(-3.74%)
Feb 24, 2020 5.732 5.732 5.634 5.649 576,899 -0.14(-2.47%)
Feb 21, 2020 5.777 5.793 5.732 5.793 271,798 +0.01(+0.13%)
Feb 20, 2020 5.793 5.808 5.747 5.785 380,048 -0.02(-0.26%)
Feb 19, 2020 5.785 5.815 5.777 5.800 233,028 +0.04(+0.65%)
Feb 18, 2020 5.777 5.800 5.713 5.762 405,707 -0.04(-0.65%)
Feb 14, 2020 5.800 5.808 5.777 5.800 247,402 +0.01(+0.13%)
Feb 13, 2020 5.845 5.868 5.770 5.793 233,197 -0.05(-0.88%)
Feb 12, 2020 5.859 5.882 5.837 5.844 303,590 +0.03(+0.52%)
Feb 11, 2020 5.739 5.814 5.736 5.814 265,345 +0.11(+1.97%)
Feb 10, 2020 5.709 5.719 5.679 5.702 373,912 -0.03(-0.52%)
Feb 07, 2020 5.754 5.807 5.732 5.732 290,425 -0.05(-0.91%)
Feb 06, 2020 5.822 5.844 5.747 5.784 239,939 -0.02(-0.39%)
Feb 05, 2020 5.777 5.822 5.732 5.807 304,583 +0.10(+1.71%)
Feb 04, 2020 5.649 5.732 5.646 5.709 495,738 +0.10(+1.87%)
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.