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 (%)
Jun 28, 2019 5.819 5.847 5.733 5.847 471,312 +0.06(+1.11%)
Jun 27, 2019 5.790 5.804 5.769 5.783 444,102 +0.01(+0.25%)
Jun 26, 2019 5.740 5.789 5.720 5.769 337,407 +0.06(+1.13%)
Jun 25, 2019 5.726 5.747 5.690 5.704 280,816 -0.03(-0.50%)
Jun 24, 2019 5.740 5.761 5.711 5.733 418,495 -0.01(-0.25%)
Jun 21, 2019 5.761 5.761 5.690 5.747 233,067 +0.01(+0.25%)
Jun 20, 2019 5.704 5.754 5.701 5.733 514,969 +0.06(+1.13%)
Jun 19, 2019 5.718 5.718 5.622 5.668 333,946 -0.01(-0.25%)
Jun 18, 2019 5.590 5.690 5.590 5.683 448,152 +0.09(+1.53%)
Jun 17, 2019 5.590 5.633 5.557 5.597 274,513 +0.02(+0.38%)
Jun 14, 2019 5.583 5.597 5.554 5.576 227,472 -0.02(-0.38%)
Jun 13, 2019 5.576 5.626 5.568 5.597 391,880 +0.04(+0.79%)
Jun 12, 2019 5.588 5.588 5.525 5.553 163,148 -0.04(-0.64%)
Jun 11, 2019 5.539 5.624 5.532 5.588 584,978 +0.06(+1.16%)
Jun 10, 2019 5.503 5.532 5.482 5.525 281,771 +0.04(+0.65%)
Jun 07, 2019 5.489 5.503 5.468 5.489 212,083 +0.04(+0.78%)
Jun 06, 2019 5.397 5.468 5.397 5.446 252,592 +0.04(+0.79%)
Jun 05, 2019 5.418 5.468 5.397 5.404 223,080 +0.00(+0.00%)
Jun 04, 2019 5.390 5.425 5.368 5.404 303,841 +0.06(+1.20%)
Jun 03, 2019 5.283 5.368 5.269 5.340 278,187 +0.06(+1.08%)
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%)
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.