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 )

9.450 +0.060 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Apr 28, 2017 5.305 5.305 5.274 5.280 445,609 -0.01(-0.23%)
Apr 27, 2017 5.256 5.286 5.237 5.293 410,667 +0.04(+0.82%)
Apr 26, 2017 5.274 5.305 5.250 5.250 480,905 -0.06(-1.04%)
Apr 25, 2017 5.274 5.348 5.268 5.305 701,797 +0.01(+0.23%)
Apr 24, 2017 5.317 5.317 5.280 5.293 265,865 +0.02(+0.47%)
Apr 21, 2017 5.299 5.299 5.256 5.268 251,778 -0.01(-0.12%)
Apr 20, 2017 5.280 5.293 5.250 5.274 364,474 +0.00(+0.00%)
Apr 19, 2017 5.317 5.335 5.256 5.274 652,633 -0.02(-0.46%)
Apr 18, 2017 5.329 5.345 5.286 5.299 281,939 -0.05(-0.92%)
Apr 17, 2017 5.323 5.353 5.293 5.348 358,022 +0.03(+0.58%)
Apr 13, 2017 5.336 5.348 5.317 5.317 260,789 -0.03(-0.57%)
Apr 12, 2017 5.360 5.372 5.348 5.348 270,096 -0.02(-0.34%)
Apr 11, 2017 5.360 5.379 5.336 5.366 314,946 -0.01(-0.21%)
Apr 10, 2017 5.359 5.378 5.341 5.378 240,916 +0.03(+0.57%)
Apr 07, 2017 5.317 5.359 5.307 5.347 213,544 +0.06(+1.16%)
Apr 06, 2017 5.298 5.341 5.286 5.286 243,145 -0.03(-0.57%)
Apr 05, 2017 5.286 5.341 5.268 5.317 303,931 +0.04(+0.81%)
Apr 04, 2017 5.274 5.323 5.243 5.274 298,947 +0.00(+0.00%)
Apr 03, 2017 5.274 5.284 5.249 5.274 480,792 +0.02(+0.35%)
Mar 31, 2017 5.243 5.279 5.222 5.255 584,619 +0.02(+0.47%)
Mar 30, 2017 5.225 5.246 5.207 5.231 280,319 +0.02(+0.47%)
Mar 29, 2017 5.158 5.219 5.152 5.207 464,767 +0.05(+0.95%)
Mar 28, 2017 5.115 5.164 5.109 5.158 351,694 +0.04(+0.72%)
Mar 27, 2017 5.133 5.139 5.088 5.121 328,799 -0.02(-0.36%)
Mar 24, 2017 5.133 5.170 5.133 5.139 666,382 +0.01(+0.12%)
Mar 23, 2017 5.109 5.158 5.103 5.133 1,186,205 +0.02(+0.36%)
Mar 22, 2017 5.084 5.115 5.072 5.115 588,676 +0.01(+0.12%)
Mar 21, 2017 5.176 5.194 5.090 5.109 905,626 -0.05(-0.95%)
Mar 20, 2017 5.152 5.164 5.121 5.158 763,707 +0.01(+0.12%)
Mar 17, 2017 5.145 5.168 5.133 5.152 1,070,535 +0.03(+0.60%)
Mar 16, 2017 5.139 5.152 5.090 5.121 1,408,192 +0.02(+0.48%)
Mar 15, 2017 5.005 5.103 5.005 5.097 586,319 +0.09(+1.83%)
Mar 14, 2017 5.029 5.042 4.987 5.005 694,602 -0.05(-0.97%)
Mar 13, 2017 5.048 5.090 5.005 5.054 1,002,266 +0.04(+0.75%)
Mar 10, 2017 5.053 5.059 4.986 5.016 845,358 -0.01(-0.24%)
Mar 09, 2017 5.046 5.068 5.004 5.028 594,193 -0.07(-1.31%)
Mar 08, 2017 5.168 5.169 5.077 5.095 801,935 -0.06(-1.18%)
Mar 07, 2017 5.174 5.192 5.150 5.156 293,029 -0.04(-0.82%)
Mar 06, 2017 5.210 5.223 5.156 5.198 546,454 -0.03(-0.58%)
Mar 03, 2017 5.223 5.241 5.192 5.229 263,894 +0.00(+0.00%)
Mar 02, 2017 5.241 5.275 5.217 5.229 402,718 -0.02(-0.35%)
Mar 01, 2017 5.229 5.271 5.210 5.247 425,230 +0.05(+0.93%)
Feb 28, 2017 5.229 5.241 5.183 5.198 687,063 -0.03(-0.58%)
Feb 27, 2017 5.223 5.265 5.198 5.229 665,231 +0.00(+0.00%)
Feb 24, 2017 5.210 5.259 5.210 5.229 609,010 -0.04(-0.81%)
Feb 23, 2017 5.314 5.338 5.253 5.271 529,889 -0.02(-0.46%)
Feb 22, 2017 5.332 5.332 5.271 5.295 985,727 -0.03(-0.57%)
Feb 21, 2017 5.308 5.338 5.298 5.326 663,110 +0.04(+0.69%)
Feb 17, 2017 5.289 5.289 5.289 0 -0.07(-1.36%)
Feb 16, 2017 5.411 5.411 5.362 5.362 699,596 -0.05(-1.01%)
Feb 15, 2017 5.393 5.417 5.380 5.417 536,025 +0.03(+0.56%)
Feb 14, 2017 5.417 5.423 5.374 5.387 557,557 -0.02(-0.34%)
Feb 13, 2017 5.405 5.411 5.380 5.405 452,712 +0.03(+0.62%)
Feb 10, 2017 5.317 5.372 5.317 5.372 410,815 +0.08(+1.48%)
Feb 09, 2017 5.329 5.329 5.275 5.293 532,338 -0.01(-0.23%)
Feb 08, 2017 5.317 5.329 5.296 5.305 323,902 -0.02(-0.34%)
Feb 07, 2017 5.347 5.360 5.323 5.323 546,228 -0.04(-0.68%)
Feb 06, 2017 5.347 5.360 5.335 5.360 312,428 -0.01(-0.22%)
Feb 03, 2017 5.378 5.390 5.350 5.372 387,403 +0.01(+0.23%)
Feb 02, 2017 5.366 5.378 5.320 5.360 621,055 -0.01(-0.22%)
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.