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
Streaming Delayed 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 (%)
May 31, 2019 5.262 5.304 5.255 5.283 290,383 -0.01(-0.13%)
May 30, 2019 5.304 5.333 5.248 5.290 564,707 -0.02(-0.40%)
May 29, 2019 5.304 5.340 5.283 5.312 345,738 -0.02(-0.40%)
May 28, 2019 5.368 5.411 5.333 5.333 362,887 -0.04(-0.66%)
May 24, 2019 5.340 5.390 5.340 5.368 271,653 +0.04(+0.67%)
May 23, 2019 5.361 5.390 5.304 5.333 429,461 -0.10(-1.83%)
May 22, 2019 5.482 5.482 5.425 5.432 262,586 -0.07(-1.29%)
May 21, 2019 5.489 5.525 5.461 5.503 297,154 +0.03(+0.52%)
May 20, 2019 5.461 5.489 5.432 5.475 308,328 +0.03(+0.52%)
May 17, 2019 5.468 5.502 5.432 5.446 330,800 -0.06(-1.16%)
May 16, 2019 5.475 5.510 5.468 5.510 446,088 +0.03(+0.52%)
May 15, 2019 5.454 5.482 5.432 5.482 318,042 -0.01(-0.13%)
May 14, 2019 5.397 5.493 5.397 5.489 261,947 +0.08(+1.46%)
May 13, 2019 5.466 5.494 5.403 5.410 240,709 -0.12(-2.17%)
May 10, 2019 5.487 5.544 5.460 5.530 322,690 +0.04(+0.64%)
May 09, 2019 5.480 5.516 5.445 5.494 289,576 -0.02(-0.38%)
May 08, 2019 5.537 5.543 5.501 5.516 352,101 -0.02(-0.38%)
May 07, 2019 5.572 5.600 5.501 5.537 275,801 -0.07(-1.26%)
May 06, 2019 5.621 5.628 5.579 5.607 278,464 -0.05(-0.87%)
May 03, 2019 5.593 5.657 5.593 5.657 177,791 +0.08(+1.52%)
May 02, 2019 5.607 5.636 5.558 5.572 427,386 -0.04(-0.75%)
May 01, 2019 5.671 5.699 5.597 5.614 363,808 -0.06(-1.00%)
Apr 30, 2019 5.685 5.692 5.643 5.671 433,001 -0.01(-0.12%)
Apr 29, 2019 5.685 5.697 5.621 5.678 299,565 -0.01(-0.12%)
Apr 26, 2019 5.692 5.692 5.664 5.685 363,665 -0.01(-0.12%)
Apr 25, 2019 5.713 5.720 5.671 5.692 354,199 -0.04(-0.62%)
Apr 24, 2019 5.805 5.819 5.713 5.727 674,069 -0.07(-1.22%)
Apr 23, 2019 5.819 5.826 5.755 5.798 1,598,925 -0.03(-0.48%)
Apr 22, 2019 5.812 5.833 5.777 5.826 259,900 +0.01(+0.24%)
Apr 18, 2019 5.826 5.826 5.773 5.812 223,161 +0.01(+0.12%)
Apr 17, 2019 5.805 5.833 5.794 5.805 192,344 -0.01(-0.12%)
Apr 16, 2019 5.833 5.833 5.777 5.812 227,940 -0.01(-0.12%)
Apr 15, 2019 5.840 5.851 5.784 5.819 380,388 -0.03(-0.48%)
Apr 12, 2019 5.911 5.911 5.840 5.847 298,588 +0.00(+0.02%)
Apr 11, 2019 5.811 5.874 5.811 5.846 393,505 +0.01(+0.12%)
Apr 10, 2019 5.776 5.867 5.776 5.839 347,327 +0.06(+1.09%)
Apr 09, 2019 5.839 5.839 5.776 5.776 266,283 -0.06(-0.96%)
Apr 08, 2019 5.811 5.839 5.811 5.832 241,680 +0.02(+0.36%)
Apr 05, 2019 5.804 5.825 5.776 5.811 204,720 +0.03(+0.48%)
Apr 04, 2019 5.755 5.804 5.734 5.783 323,886 +0.03(+0.49%)
Apr 03, 2019 5.741 5.804 5.741 5.755 261,320 +0.01(+0.12%)
Apr 02, 2019 5.762 5.776 5.730 5.748 223,631 -0.01(-0.12%)
Apr 01, 2019 5.776 5.804 5.727 5.755 432,027 +0.03(+0.49%)
Mar 29, 2019 5.699 5.734 5.699 5.727 438,401 +0.06(+1.11%)
Mar 28, 2019 5.664 5.685 5.636 5.664 335,037 -0.01(-0.12%)
Mar 27, 2019 5.678 5.678 5.622 5.671 331,691 +0.01(+0.25%)
Mar 26, 2019 5.650 5.671 5.643 5.657 236,453 +0.04(+0.62%)
Mar 25, 2019 5.615 5.636 5.594 5.622 230,993 +0.00(+0.00%)
Mar 22, 2019 5.720 5.720 5.601 5.622 330,834 -0.11(-1.96%)
Mar 21, 2019 5.713 5.734 5.685 5.734 256,648 +0.02(+0.37%)
Mar 20, 2019 5.692 5.730 5.643 5.713 383,252 +0.03(+0.49%)
Mar 19, 2019 5.699 5.727 5.674 5.685 322,835 +0.02(+0.37%)
Mar 18, 2019 5.636 5.671 5.628 5.664 241,481 +0.05(+0.87%)
Mar 15, 2019 5.615 5.650 5.608 5.615 261,785 +0.00(+0.00%)
Mar 14, 2019 5.615 5.643 5.601 5.615 222,233 +0.01(+0.15%)
Mar 13, 2019 5.607 5.627 5.598 5.607 277,996 +0.04(+0.75%)
Mar 12, 2019 5.537 5.600 5.537 5.565 224,902 +0.04(+0.76%)
Mar 11, 2019 5.481 5.558 5.467 5.523 315,454 +0.06(+1.02%)
Mar 08, 2019 5.460 5.481 5.432 5.467 255,577 -0.03(-0.63%)
Mar 07, 2019 5.537 5.572 5.497 5.502 376,909 -0.05(-0.88%)
Mar 06, 2019 5.620 5.676 5.551 5.551 429,145 -0.09(-1.60%)
Mar 05, 2019 5.655 5.676 5.620 5.641 414,312 -0.01(-0.25%)
Mar 04, 2019 5.676 5.718 5.639 5.655 202,978 -0.01(-0.12%)
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.