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 30, 2017 4.896 4.909 4.877 4.890 479,340 +0.04(+0.88%)
Jun 29, 2017 4.860 4.896 4.848 4.848 337,031 -0.03(-0.63%)
Jun 28, 2017 4.866 4.896 4.841 4.878 426,582 +0.02(+0.50%)
Jun 27, 2017 4.823 4.860 4.811 4.854 345,262 +0.05(+1.15%)
Jun 26, 2017 4.854 4.854 4.799 4.799 477,180 -0.04(-0.76%)
Jun 23, 2017 4.780 4.841 4.768 4.835 424,189 +0.07(+1.54%)
Jun 22, 2017 4.793 4.799 4.738 4.762 926,066 -0.01(-0.26%)
Jun 21, 2017 4.799 4.817 4.774 4.774 1,010,744 -0.05(-1.01%)
Jun 20, 2017 4.878 4.884 4.811 4.823 615,952 -0.07(-1.50%)
Jun 19, 2017 4.896 4.921 4.884 4.896 263,586 +0.00(+0.00%)
Jun 16, 2017 4.903 4.903 4.872 4.896 307,353 +0.01(+0.12%)
Jun 15, 2017 4.933 4.951 4.872 4.890 497,195 -0.08(-1.60%)
Jun 14, 2017 4.994 5.025 4.951 4.970 363,595 -0.04(-0.73%)
Jun 13, 2017 5.043 5.043 4.994 5.006 406,852 -0.02(-0.46%)
Jun 12, 2017 4.993 5.029 4.993 5.029 324,978 +0.04(+0.73%)
Jun 09, 2017 5.005 5.008 4.963 4.993 459,662 -0.01(-0.12%)
Jun 08, 2017 4.975 5.005 4.969 4.999 359,182 +0.01(+0.24%)
Jun 07, 2017 5.011 5.042 4.984 4.987 463,915 -0.02(-0.36%)
Jun 06, 2017 4.981 5.023 4.975 5.005 311,082 +0.02(+0.30%)
Jun 05, 2017 4.999 5.005 4.975 4.990 293,132 -0.02(-0.42%)
Jun 02, 2017 5.005 5.011 4.987 5.011 316,859 +0.00(+0.00%)
Jun 01, 2017 5.108 5.108 5.011 5.011 522,753 -0.11(-2.13%)
May 31, 2017 5.090 5.127 5.078 5.120 322,079 +0.02(+0.36%)
May 30, 2017 5.066 5.114 5.054 5.102 248,929 +0.01(+0.24%)
May 26, 2017 5.078 5.090 5.042 5.090 455,494 -0.01(-0.12%)
May 25, 2017 5.120 5.145 5.084 5.096 371,916 -0.04(-0.83%)
May 24, 2017 5.139 5.163 5.114 5.139 350,291 +0.00(+0.00%)
May 23, 2017 5.114 5.145 5.114 5.139 401,332 +0.01(+0.24%)
May 22, 2017 5.127 5.145 5.114 5.127 506,396 +0.03(+0.60%)
May 19, 2017 5.102 5.127 5.060 5.096 484,843 +0.02(+0.36%)
May 18, 2017 5.072 5.090 5.024 5.078 594,737 -0.01(-0.12%)
May 17, 2017 5.066 5.120 5.054 5.084 575,485 +0.00(+0.00%)
May 16, 2017 5.048 5.090 5.048 5.084 350,690 +0.04(+0.72%)
May 15, 2017 5.048 5.066 5.029 5.048 585,094 +0.04(+0.73%)
May 12, 2017 5.011 5.044 5.011 5.011 241,408 -0.01(-0.24%)
May 11, 2017 5.023 5.029 4.987 5.023 444,058 +0.03(+0.51%)
May 10, 2017 5.010 5.030 4.992 4.998 578,290 -0.01(-0.12%)
May 09, 2017 5.046 5.048 4.992 5.004 437,639 -0.02(-0.48%)
May 08, 2017 5.010 5.040 4.992 5.028 373,018 +0.02(+0.36%)
May 05, 2017 4.950 5.028 4.938 5.010 766,744 +0.02(+0.48%)
May 04, 2017 5.143 5.149 4.986 4.986 668,199 -0.16(-3.16%)
May 03, 2017 5.143 5.173 5.143 5.149 274,999 -0.03(-0.58%)
May 02, 2017 5.185 5.202 5.161 5.179 295,775 -0.01(-0.12%)
May 01, 2017 5.209 5.209 5.185 5.185 307,379 +0.01(+0.12%)
Apr 28, 2017 5.203 5.203 5.173 5.179 454,338 -0.01(-0.23%)
Apr 27, 2017 5.155 5.185 5.137 5.191 418,712 +0.04(+0.82%)
Apr 26, 2017 5.173 5.203 5.149 5.149 490,325 -0.05(-1.04%)
Apr 25, 2017 5.173 5.245 5.167 5.203 715,544 +0.01(+0.23%)
Apr 24, 2017 5.215 5.215 5.179 5.191 271,073 +0.02(+0.47%)
Apr 21, 2017 5.197 5.197 5.155 5.167 256,710 -0.01(-0.12%)
Apr 20, 2017 5.179 5.191 5.149 5.173 371,613 +0.00(+0.00%)
Apr 19, 2017 5.215 5.232 5.155 5.173 665,417 -0.02(-0.46%)
Apr 18, 2017 5.227 5.242 5.185 5.197 287,462 -0.05(-0.92%)
Apr 17, 2017 5.221 5.250 5.191 5.245 365,035 +0.03(+0.58%)
Apr 13, 2017 5.233 5.245 5.215 5.215 265,897 -0.03(-0.57%)
Apr 12, 2017 5.257 5.269 5.245 5.245 275,387 -0.02(-0.34%)
Apr 11, 2017 5.257 5.275 5.233 5.263 321,115 -0.01(-0.21%)
Apr 10, 2017 5.256 5.274 5.238 5.274 245,647 +0.03(+0.57%)
Apr 07, 2017 5.214 5.256 5.205 5.244 217,737 +0.06(+1.16%)
Apr 06, 2017 5.196 5.238 5.184 5.184 247,919 -0.03(-0.57%)
Apr 05, 2017 5.184 5.238 5.166 5.214 309,899 +0.04(+0.81%)
Apr 04, 2017 5.172 5.220 5.142 5.172 304,817 +0.00(+0.00%)
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.