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 )

9.450 +0.060 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2019 5.719 5.726 5.676 5.705 430,432 -0.01(-0.12%)
Apr 29, 2019 5.719 5.731 5.655 5.712 297,787 -0.01(-0.12%)
Apr 26, 2019 5.726 5.726 5.698 5.719 361,507 -0.01(-0.12%)
Apr 25, 2019 5.747 5.754 5.705 5.726 352,098 -0.04(-0.62%)
Apr 24, 2019 5.839 5.854 5.747 5.761 670,069 -0.07(-1.22%)
Apr 23, 2019 5.854 5.861 5.790 5.832 1,589,439 -0.03(-0.48%)
Apr 22, 2019 5.847 5.868 5.811 5.861 258,358 +0.01(+0.24%)
Apr 18, 2019 5.861 5.861 5.807 5.847 221,837 +0.01(+0.12%)
Apr 17, 2019 5.839 5.868 5.829 5.839 191,202 -0.01(-0.12%)
Apr 16, 2019 5.868 5.868 5.811 5.847 226,588 -0.01(-0.12%)
Apr 15, 2019 5.875 5.886 5.818 5.854 378,131 -0.03(-0.48%)
Apr 12, 2019 5.946 5.946 5.875 5.882 296,816 +0.00(+0.02%)
Apr 11, 2019 5.846 5.909 5.846 5.881 391,171 +0.01(+0.12%)
Apr 10, 2019 5.810 5.902 5.810 5.874 345,266 +0.06(+1.09%)
Apr 09, 2019 5.874 5.874 5.810 5.810 264,703 -0.06(-0.96%)
Apr 08, 2019 5.846 5.874 5.846 5.867 240,246 +0.02(+0.36%)
Apr 05, 2019 5.839 5.860 5.810 5.846 203,505 +0.03(+0.48%)
Apr 04, 2019 5.789 5.839 5.768 5.817 321,964 +0.03(+0.49%)
Apr 03, 2019 5.775 5.839 5.775 5.789 259,770 +0.01(+0.12%)
Apr 02, 2019 5.796 5.810 5.765 5.782 222,305 -0.01(-0.12%)
Apr 01, 2019 5.810 5.839 5.761 5.789 429,464 +0.03(+0.49%)
Mar 29, 2019 5.733 5.768 5.733 5.761 435,800 +0.06(+1.11%)
Mar 28, 2019 5.698 5.719 5.669 5.698 333,049 -0.01(-0.12%)
Mar 27, 2019 5.712 5.712 5.655 5.705 329,723 +0.01(+0.25%)
Mar 26, 2019 5.683 5.705 5.676 5.690 235,050 +0.04(+0.62%)
Mar 25, 2019 5.648 5.669 5.627 5.655 229,622 +0.00(+0.00%)
Mar 22, 2019 5.754 5.754 5.634 5.655 328,871 -0.11(-1.96%)
Mar 21, 2019 5.747 5.768 5.719 5.768 255,125 +0.02(+0.37%)
Mar 20, 2019 5.726 5.765 5.676 5.747 380,978 +0.03(+0.49%)
Mar 19, 2019 5.733 5.761 5.708 5.719 320,919 +0.02(+0.37%)
Mar 18, 2019 5.669 5.705 5.662 5.698 240,049 +0.05(+0.87%)
Mar 15, 2019 5.648 5.683 5.641 5.648 260,232 +0.00(+0.00%)
Mar 14, 2019 5.648 5.676 5.634 5.648 220,915 +0.01(+0.14%)
Mar 13, 2019 5.640 5.661 5.631 5.640 276,346 +0.04(+0.75%)
Mar 12, 2019 5.570 5.633 5.570 5.598 223,567 +0.04(+0.76%)
Mar 11, 2019 5.514 5.591 5.500 5.556 313,582 +0.06(+1.02%)
Mar 08, 2019 5.493 5.514 5.465 5.500 254,060 -0.04(-0.63%)
Mar 07, 2019 5.570 5.605 5.530 5.535 374,672 -0.05(-0.88%)
Mar 06, 2019 5.654 5.710 5.584 5.584 426,599 -0.09(-1.60%)
Mar 05, 2019 5.689 5.710 5.654 5.675 411,854 -0.01(-0.25%)
Mar 04, 2019 5.710 5.752 5.673 5.689 201,774 -0.01(-0.12%)
Mar 01, 2019 5.731 5.738 5.689 5.696 153,292 -0.02(-0.37%)
Feb 28, 2019 5.794 5.794 5.703 5.717 246,741 -0.04(-0.61%)
Feb 27, 2019 5.696 5.759 5.696 5.752 259,000 +0.06(+0.98%)
Feb 26, 2019 5.703 5.738 5.685 5.696 288,891 +0.01(+0.12%)
Feb 25, 2019 5.675 5.710 5.675 5.689 261,590 +0.01(+0.25%)
Feb 22, 2019 5.675 5.703 5.675 5.675 255,345 +0.01(+0.12%)
Feb 21, 2019 5.696 5.703 5.640 5.668 309,900 -0.04(-0.61%)
Feb 20, 2019 5.577 5.703 5.577 5.703 517,390 +0.11(+1.88%)
Feb 19, 2019 5.556 5.619 5.556 5.598 322,744 +0.02(+0.38%)
Feb 15, 2019 5.528 5.577 5.528 5.577 261,340 +0.07(+1.27%)
Feb 14, 2019 5.521 5.535 5.486 5.507 371,237 -0.02(-0.36%)
Feb 13, 2019 5.506 5.569 5.506 5.527 403,747 +0.03(+0.63%)
Feb 12, 2019 5.506 5.520 5.478 5.492 307,927 +0.05(+0.90%)
Feb 11, 2019 5.408 5.457 5.395 5.443 301,086 +0.03(+0.64%)
Feb 08, 2019 5.464 5.485 5.408 5.408 289,771 -0.07(-1.27%)
Feb 07, 2019 5.499 5.555 5.464 5.478 386,584 -0.03(-0.51%)
Feb 06, 2019 5.596 5.624 5.506 5.506 538,221 -0.08(-1.49%)
Feb 05, 2019 5.624 5.638 5.582 5.589 352,486 -0.01(-0.25%)
Feb 04, 2019 5.617 5.638 5.534 5.603 902,435 -0.02(-0.37%)
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.