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 )

9.290 -0.050 (-0.54%)
Streaming Delayed Price Updated: 11:40 AM EDT, Jun 3, 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 (%)
Sep 29, 2017 5.649 5.655 5.614 5.637 490,795 +0.01(+0.11%)
Sep 28, 2017 5.656 5.656 5.599 5.630 422,308 -0.01(-0.22%)
Sep 27, 2017 5.637 5.674 5.611 5.643 285,097 +0.02(+0.34%)
Sep 26, 2017 5.637 5.662 5.618 5.624 477,594 -0.04(-0.67%)
Sep 25, 2017 5.586 5.675 5.586 5.662 392,930 +0.08(+1.36%)
Sep 22, 2017 5.611 5.637 5.586 5.586 308,374 -0.03(-0.45%)
Sep 21, 2017 5.611 5.621 5.599 5.611 394,683 -0.01(-0.11%)
Sep 20, 2017 5.599 5.619 5.580 5.618 431,982 +0.00(+0.00%)
Sep 19, 2017 5.630 5.643 5.605 5.618 357,372 +0.01(+0.11%)
Sep 18, 2017 5.561 5.624 5.548 5.611 368,415 +0.04(+0.80%)
Sep 15, 2017 5.567 5.580 5.548 5.567 249,868 +0.00(+0.00%)
Sep 14, 2017 5.503 5.580 5.503 5.567 999,702 +0.05(+0.82%)
Sep 13, 2017 5.528 5.554 5.503 5.521 304,976 -0.03(-0.57%)
Sep 12, 2017 5.540 5.572 5.524 5.553 276,874 +0.03(+0.57%)
Sep 11, 2017 5.534 5.547 5.515 5.521 152,728 -0.01(-0.11%)
Sep 08, 2017 5.540 5.540 5.509 5.528 240,773 +0.00(+0.00%)
Sep 07, 2017 5.503 5.534 5.477 5.528 254,228 +0.05(+0.92%)
Sep 06, 2017 5.490 5.528 5.468 5.477 324,326 -0.01(-0.23%)
Sep 05, 2017 5.515 5.521 5.458 5.490 412,400 +0.00(+0.00%)
Sep 01, 2017 5.471 5.509 5.471 5.490 194,792 +0.03(+0.58%)
Aug 31, 2017 5.440 5.477 5.408 5.458 417,936 +0.05(+0.93%)
Aug 30, 2017 5.370 5.414 5.358 5.408 405,112 +0.04(+0.70%)
Aug 29, 2017 5.320 5.383 5.320 5.370 347,465 +0.01(+0.24%)
Aug 28, 2017 5.402 5.414 5.339 5.358 547,365 -0.06(-1.05%)
Aug 25, 2017 5.402 5.414 5.351 5.414 457,978 +0.04(+0.70%)
Aug 24, 2017 5.313 5.377 5.294 5.377 679,499 +0.09(+1.67%)
Aug 23, 2017 5.206 5.295 5.206 5.288 305,244 +0.06(+1.08%)
Aug 22, 2017 5.225 5.238 5.206 5.232 349,003 +0.03(+0.61%)
Aug 21, 2017 5.181 5.204 5.181 5.200 236,494 +0.00(+0.00%)
Aug 18, 2017 5.175 5.213 5.175 5.200 322,466 +0.04(+0.73%)
Aug 17, 2017 5.194 5.225 5.156 5.162 303,863 -0.06(-1.09%)
Aug 16, 2017 5.181 5.225 5.181 5.219 324,721 +0.05(+0.98%)
Aug 15, 2017 5.194 5.250 5.150 5.169 380,770 -0.05(-0.97%)
Aug 14, 2017 5.257 5.269 5.200 5.219 294,856 -0.02(-0.36%)
Aug 11, 2017 5.244 5.257 5.187 5.238 529,589 -0.05(-0.93%)
Aug 10, 2017 5.375 5.375 5.237 5.287 372,647 -0.08(-1.52%)
Aug 09, 2017 5.369 5.388 5.331 5.369 229,718 -0.01(-0.12%)
Aug 08, 2017 5.419 5.438 5.356 5.375 332,466 -0.05(-0.92%)
Aug 07, 2017 5.388 5.425 5.369 5.425 238,750 +0.04(+0.70%)
Aug 04, 2017 5.381 5.400 5.362 5.388 312,126 +0.02(+0.35%)
Aug 03, 2017 5.419 5.444 5.350 5.369 310,857 -0.03(-0.46%)
Aug 02, 2017 5.456 5.456 5.388 5.394 472,153 -0.06(-1.03%)
Aug 01, 2017 5.425 5.450 5.394 5.450 421,967 +0.04(+0.81%)
Jul 31, 2017 5.400 5.469 5.306 5.406 569,616 +0.02(+0.35%)
Jul 28, 2017 5.381 5.388 5.337 5.388 245,692 -0.01(-0.23%)
Jul 27, 2017 5.388 5.400 5.362 5.400 377,324 +0.01(+0.12%)
Jul 26, 2017 5.337 5.400 5.308 5.394 480,155 +0.08(+1.41%)
Jul 25, 2017 5.262 5.319 5.262 5.319 349,547 +0.09(+1.80%)
Jul 24, 2017 5.268 5.268 5.212 5.225 261,157 -0.03(-0.60%)
Jul 21, 2017 5.237 5.269 5.225 5.256 276,991 +0.01(+0.12%)
Jul 20, 2017 5.262 5.231 5.250 306,643 +0.02(+0.36%)
Jul 19, 2017 5.268 5.268 5.212 5.231 1,577,344 -0.02(-0.36%)
Jul 18, 2017 5.262 5.268 5.207 5.250 256,956 -0.01(-0.24%)
Jul 17, 2017 5.206 5.262 5.193 5.262 360,006 +0.03(+0.60%)
Jul 14, 2017 5.175 5.231 5.168 5.231 336,559 +0.07(+1.33%)
Jul 13, 2017 5.162 5.168 5.139 5.162 241,400 +0.01(+0.24%)
Jul 12, 2017 5.168 5.168 5.124 5.149 507,664 +0.02(+0.39%)
Jul 11, 2017 5.117 5.130 5.080 5.130 351,158 +0.02(+0.49%)
Jul 10, 2017 5.092 5.105 5.074 5.105 455,282 +0.03(+0.61%)
Jul 07, 2017 5.030 5.074 4.999 5.074 445,899 +0.03(+0.62%)
Jul 06, 2017 4.993 5.067 4.980 5.043 820,993 +0.02(+0.50%)
Jul 05, 2017 5.086 5.099 4.999 5.018 417,976 -0.09(-1.71%)
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.