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 -0.070 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2017 5.369 5.437 5.275 5.375 572,917 +0.02(+0.35%)
Jul 28, 2017 5.350 5.356 5.307 5.356 247,116 -0.01(-0.23%)
Jul 27, 2017 5.356 5.369 5.332 5.369 379,510 +0.01(+0.12%)
Jul 26, 2017 5.307 5.369 5.277 5.363 482,938 +0.07(+1.41%)
Jul 25, 2017 5.232 5.288 5.232 5.288 351,572 +0.09(+1.80%)
Jul 24, 2017 5.238 5.238 5.182 5.195 262,670 -0.03(-0.60%)
Jul 21, 2017 5.207 5.238 5.195 5.226 278,596 +0.01(+0.12%)
Jul 20, 2017 5.232 5.201 5.219 308,420 +0.02(+0.36%)
Jul 19, 2017 5.238 5.238 5.182 5.201 1,586,485 -0.02(-0.36%)
Jul 18, 2017 5.232 5.238 5.177 5.219 258,445 -0.01(-0.24%)
Jul 17, 2017 5.176 5.232 5.163 5.232 362,092 +0.03(+0.60%)
Jul 14, 2017 5.145 5.201 5.138 5.201 338,510 +0.07(+1.34%)
Jul 13, 2017 5.132 5.138 5.109 5.132 242,799 +0.01(+0.24%)
Jul 12, 2017 5.138 5.138 5.095 5.120 510,606 +0.02(+0.39%)
Jul 11, 2017 5.088 5.100 5.051 5.100 353,193 +0.02(+0.49%)
Jul 10, 2017 5.063 5.075 5.044 5.075 457,920 +0.03(+0.61%)
Jul 07, 2017 5.001 5.044 4.970 5.044 448,483 +0.03(+0.62%)
Jul 06, 2017 4.964 5.038 4.952 5.013 825,750 +0.02(+0.50%)
Jul 05, 2017 5.057 5.069 4.970 4.989 420,398 -0.09(-1.71%)
Jul 03, 2017 4.982 5.075 4.970 5.075 197,733 +0.12(+2.37%)
Jun 30, 2017 4.964 4.976 4.944 4.958 472,820 +0.04(+0.88%)
Jun 29, 2017 4.927 4.964 4.914 4.914 332,447 -0.03(-0.63%)
Jun 28, 2017 4.933 4.964 4.908 4.945 420,780 +0.02(+0.50%)
Jun 27, 2017 4.890 4.927 4.877 4.921 340,565 +0.06(+1.15%)
Jun 26, 2017 4.921 4.921 4.865 4.865 470,689 -0.04(-0.76%)
Jun 23, 2017 4.846 4.908 4.834 4.902 418,419 +0.07(+1.54%)
Jun 22, 2017 4.859 4.865 4.803 4.828 913,469 -0.01(-0.26%)
Jun 21, 2017 4.865 4.883 4.840 4.840 996,996 -0.05(-1.01%)
Jun 20, 2017 4.945 4.952 4.877 4.890 607,574 -0.07(-1.50%)
Jun 19, 2017 4.964 4.989 4.952 4.964 260,001 +0.00(+0.00%)
Jun 16, 2017 4.970 4.970 4.939 4.964 303,173 +0.01(+0.12%)
Jun 15, 2017 5.001 5.020 4.939 4.958 490,432 -0.08(-1.60%)
Jun 14, 2017 5.063 5.094 5.020 5.038 358,650 -0.04(-0.73%)
Jun 13, 2017 5.112 5.112 5.063 5.075 401,317 -0.02(-0.47%)
Jun 12, 2017 5.062 5.099 5.062 5.099 320,542 +0.04(+0.73%)
Jun 09, 2017 5.074 5.077 5.031 5.062 453,388 -0.01(-0.12%)
Jun 08, 2017 5.044 5.074 5.038 5.068 354,279 +0.01(+0.24%)
Jun 07, 2017 5.081 5.111 5.053 5.056 457,582 -0.02(-0.36%)
Jun 06, 2017 5.050 5.093 5.044 5.074 306,835 +0.02(+0.30%)
Jun 05, 2017 5.068 5.074 5.044 5.059 289,131 -0.02(-0.42%)
Jun 02, 2017 5.074 5.081 5.056 5.081 312,534 +0.00(+0.00%)
Jun 01, 2017 5.179 5.179 5.081 5.081 515,618 -0.11(-2.13%)
May 31, 2017 5.161 5.198 5.148 5.191 317,683 +0.02(+0.36%)
May 30, 2017 5.136 5.185 5.124 5.173 245,531 +0.01(+0.24%)
May 26, 2017 5.148 5.161 5.111 5.161 449,276 -0.01(-0.12%)
May 25, 2017 5.191 5.216 5.154 5.167 366,840 -0.04(-0.83%)
May 24, 2017 5.210 5.234 5.185 5.210 345,509 +0.00(+0.00%)
May 23, 2017 5.185 5.216 5.185 5.210 395,853 +0.01(+0.24%)
May 22, 2017 5.198 5.216 5.185 5.198 499,483 +0.03(+0.60%)
May 19, 2017 5.173 5.198 5.130 5.167 478,225 +0.02(+0.36%)
May 18, 2017 5.142 5.161 5.093 5.148 586,619 -0.01(-0.12%)
May 17, 2017 5.136 5.191 5.124 5.154 567,630 +0.00(+0.00%)
May 16, 2017 5.118 5.161 5.118 5.154 345,903 +0.04(+0.72%)
May 15, 2017 5.118 5.136 5.099 5.118 577,108 +0.04(+0.73%)
May 12, 2017 5.081 5.114 5.081 5.081 238,112 -0.01(-0.24%)
May 11, 2017 5.093 5.099 5.056 5.093 437,997 +0.03(+0.50%)
May 10, 2017 5.080 5.100 5.061 5.067 570,368 -0.01(-0.12%)
May 09, 2017 5.116 5.118 5.061 5.073 431,644 -0.02(-0.48%)
May 08, 2017 5.080 5.110 5.061 5.098 367,909 +0.02(+0.36%)
May 05, 2017 5.018 5.098 5.006 5.080 756,241 +0.02(+0.48%)
May 04, 2017 5.214 5.220 5.055 5.055 659,046 -0.17(-3.16%)
May 03, 2017 5.214 5.245 5.214 5.220 271,232 -0.03(-0.58%)
May 02, 2017 5.257 5.275 5.232 5.251 291,724 -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.