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 )

9.570 +0.130 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 28, 2019 5.748 5.776 5.663 5.776 477,111 +0.06(+1.11%)
Jun 27, 2019 5.720 5.734 5.698 5.713 449,566 +0.01(+0.25%)
Jun 26, 2019 5.670 5.718 5.651 5.698 341,558 +0.06(+1.13%)
Jun 25, 2019 5.656 5.677 5.621 5.635 284,271 -0.03(-0.50%)
Jun 24, 2019 5.670 5.691 5.642 5.663 423,644 -0.01(-0.25%)
Jun 21, 2019 5.691 5.691 5.621 5.677 235,935 +0.01(+0.25%)
Jun 20, 2019 5.635 5.684 5.631 5.663 521,306 +0.06(+1.13%)
Jun 19, 2019 5.649 5.649 5.554 5.600 338,055 -0.01(-0.25%)
Jun 18, 2019 5.522 5.621 5.522 5.614 453,666 +0.08(+1.53%)
Jun 17, 2019 5.522 5.564 5.489 5.529 277,891 +0.02(+0.38%)
Jun 14, 2019 5.515 5.529 5.487 5.508 230,271 -0.02(-0.38%)
Jun 13, 2019 5.508 5.557 5.501 5.529 396,702 +0.04(+0.80%)
Jun 12, 2019 5.520 5.520 5.457 5.485 165,164 -0.04(-0.64%)
Jun 11, 2019 5.471 5.555 5.464 5.520 592,206 +0.06(+1.16%)
Jun 10, 2019 5.436 5.464 5.415 5.457 285,253 +0.04(+0.65%)
Jun 07, 2019 5.422 5.436 5.401 5.422 214,704 +0.04(+0.78%)
Jun 06, 2019 5.331 5.401 5.331 5.380 255,713 +0.04(+0.79%)
Jun 05, 2019 5.352 5.401 5.331 5.338 225,837 +0.00(+0.00%)
Jun 04, 2019 5.324 5.359 5.303 5.338 307,596 +0.06(+1.20%)
Jun 03, 2019 5.219 5.303 5.205 5.275 281,625 +0.06(+1.08%)
May 31, 2019 5.198 5.239 5.191 5.219 293,971 -0.01(-0.13%)
May 30, 2019 5.240 5.268 5.184 5.226 571,685 -0.02(-0.40%)
May 29, 2019 5.240 5.275 5.219 5.247 350,011 -0.02(-0.40%)
May 28, 2019 5.303 5.345 5.268 5.268 367,371 -0.04(-0.66%)
May 24, 2019 5.275 5.324 5.275 5.303 275,010 +0.04(+0.67%)
May 23, 2019 5.296 5.324 5.240 5.268 434,768 -0.10(-1.83%)
May 22, 2019 5.415 5.415 5.359 5.366 265,831 -0.07(-1.29%)
May 21, 2019 5.422 5.457 5.394 5.436 300,825 +0.03(+0.52%)
May 20, 2019 5.394 5.422 5.366 5.408 312,138 +0.03(+0.52%)
May 17, 2019 5.401 5.435 5.366 5.380 334,887 -0.06(-1.16%)
May 16, 2019 5.408 5.443 5.401 5.443 451,601 +0.03(+0.52%)
May 15, 2019 5.387 5.415 5.366 5.415 321,972 -0.01(-0.13%)
May 14, 2019 5.331 5.426 5.331 5.422 265,184 +0.08(+1.47%)
May 13, 2019 5.399 5.427 5.337 5.343 243,696 -0.12(-2.17%)
May 10, 2019 5.420 5.476 5.393 5.462 326,695 +0.03(+0.64%)
May 09, 2019 5.413 5.448 5.378 5.427 293,170 -0.02(-0.38%)
May 08, 2019 5.469 5.475 5.434 5.448 356,471 -0.02(-0.38%)
May 07, 2019 5.504 5.532 5.434 5.469 279,224 -0.07(-1.26%)
May 06, 2019 5.552 5.559 5.511 5.539 281,919 -0.05(-0.87%)
May 03, 2019 5.525 5.587 5.525 5.587 179,998 +0.08(+1.52%)
May 02, 2019 5.539 5.566 5.490 5.504 432,690 -0.04(-0.75%)
May 01, 2019 5.601 5.629 5.528 5.546 368,323 -0.06(-0.99%)
Apr 30, 2019 5.615 5.622 5.573 5.601 438,374 -0.01(-0.12%)
Apr 29, 2019 5.615 5.628 5.552 5.608 303,282 -0.01(-0.12%)
Apr 26, 2019 5.622 5.622 5.594 5.615 368,178 -0.01(-0.12%)
Apr 25, 2019 5.643 5.650 5.601 5.622 358,595 -0.03(-0.62%)
Apr 24, 2019 5.734 5.748 5.643 5.657 682,434 -0.07(-1.22%)
Apr 23, 2019 5.748 5.755 5.685 5.727 1,618,769 -0.03(-0.48%)
Apr 22, 2019 5.741 5.761 5.706 5.755 263,126 +0.01(+0.24%)
Apr 18, 2019 5.755 5.755 5.702 5.741 225,930 +0.01(+0.12%)
Apr 17, 2019 5.734 5.761 5.723 5.734 194,731 -0.01(-0.12%)
Apr 16, 2019 5.761 5.761 5.706 5.741 230,769 -0.01(-0.12%)
Apr 15, 2019 5.768 5.779 5.713 5.748 385,108 -0.03(-0.48%)
Apr 12, 2019 5.838 5.838 5.768 5.775 302,293 +0.00(+0.02%)
Apr 11, 2019 5.739 5.802 5.739 5.774 398,408 +0.01(+0.12%)
Apr 10, 2019 5.705 5.795 5.705 5.767 351,654 +0.06(+1.09%)
Apr 09, 2019 5.767 5.767 5.705 5.705 269,601 -0.06(-0.96%)
Apr 08, 2019 5.739 5.767 5.739 5.760 244,691 +0.02(+0.36%)
Apr 05, 2019 5.732 5.753 5.705 5.739 207,271 +0.03(+0.48%)
Apr 04, 2019 5.684 5.732 5.663 5.712 327,921 +0.03(+0.49%)
Apr 03, 2019 5.670 5.732 5.670 5.684 264,576 +0.01(+0.12%)
Apr 02, 2019 5.691 5.705 5.660 5.677 226,418 -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.