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 5.306 5.306 5.275 5.281 445,533 -0.01(-0.23%)
Apr 27, 2017 5.257 5.287 5.238 5.293 410,597 +0.04(+0.82%)
Apr 26, 2017 5.275 5.306 5.250 5.250 480,822 -0.06(-1.04%)
Apr 25, 2017 5.275 5.349 5.269 5.306 701,676 +0.01(+0.23%)
Apr 24, 2017 5.318 5.318 5.281 5.293 265,819 +0.02(+0.47%)
Apr 21, 2017 5.300 5.300 5.257 5.269 251,735 -0.01(-0.12%)
Apr 20, 2017 5.281 5.293 5.250 5.275 364,411 +0.00(+0.00%)
Apr 19, 2017 5.318 5.336 5.257 5.275 652,520 -0.02(-0.46%)
Apr 18, 2017 5.330 5.346 5.287 5.300 281,891 -0.05(-0.92%)
Apr 17, 2017 5.324 5.354 5.293 5.349 357,960 +0.03(+0.58%)
Apr 13, 2017 5.337 5.349 5.318 5.318 260,744 -0.03(-0.57%)
Apr 12, 2017 5.361 5.373 5.349 5.349 270,049 -0.02(-0.34%)
Apr 11, 2017 5.361 5.380 5.337 5.367 314,891 -0.01(-0.21%)
Apr 10, 2017 5.360 5.379 5.342 5.379 240,875 +0.03(+0.57%)
Apr 07, 2017 5.317 5.360 5.308 5.348 213,507 +0.06(+1.16%)
Apr 06, 2017 5.299 5.342 5.287 5.287 243,103 -0.03(-0.57%)
Apr 05, 2017 5.287 5.342 5.269 5.317 303,879 +0.04(+0.81%)
Apr 04, 2017 5.275 5.324 5.244 5.275 298,895 +0.00(+0.00%)
Apr 03, 2017 5.275 5.285 5.250 5.275 480,710 +0.02(+0.35%)
Mar 31, 2017 5.244 5.280 5.223 5.256 584,518 +0.02(+0.47%)
Mar 30, 2017 5.226 5.247 5.207 5.232 280,271 +0.02(+0.47%)
Mar 29, 2017 5.159 5.220 5.152 5.207 464,687 +0.05(+0.95%)
Mar 28, 2017 5.116 5.165 5.110 5.159 351,634 +0.04(+0.72%)
Mar 27, 2017 5.134 5.140 5.089 5.122 328,743 -0.02(-0.36%)
Mar 24, 2017 5.134 5.171 5.134 5.140 666,267 +0.01(+0.12%)
Mar 23, 2017 5.110 5.159 5.104 5.134 1,186,001 +0.02(+0.36%)
Mar 22, 2017 5.085 5.116 5.073 5.116 588,574 +0.01(+0.12%)
Mar 21, 2017 5.177 5.195 5.091 5.110 905,471 -0.05(-0.95%)
Mar 20, 2017 5.152 5.165 5.122 5.159 763,576 +0.01(+0.12%)
Mar 17, 2017 5.146 5.169 5.134 5.152 1,070,351 +0.03(+0.60%)
Mar 16, 2017 5.140 5.152 5.091 5.122 1,407,949 +0.02(+0.48%)
Mar 15, 2017 5.006 5.104 5.006 5.097 586,218 +0.09(+1.83%)
Mar 14, 2017 5.030 5.042 4.987 5.006 694,482 -0.05(-0.97%)
Mar 13, 2017 5.049 5.091 5.006 5.055 1,002,094 +0.04(+0.75%)
Mar 10, 2017 5.053 5.059 4.987 5.017 845,213 -0.01(-0.24%)
Mar 09, 2017 5.047 5.069 5.005 5.029 594,091 -0.07(-1.31%)
Mar 08, 2017 5.169 5.170 5.078 5.096 801,797 -0.06(-1.18%)
Mar 07, 2017 5.175 5.193 5.151 5.157 292,978 -0.04(-0.82%)
Mar 06, 2017 5.211 5.223 5.157 5.199 546,360 -0.03(-0.58%)
Mar 03, 2017 5.223 5.242 5.193 5.230 263,849 +0.00(+0.00%)
Mar 02, 2017 5.242 5.276 5.217 5.230 402,649 -0.02(-0.35%)
Mar 01, 2017 5.230 5.272 5.211 5.248 425,157 +0.05(+0.93%)
Feb 28, 2017 5.230 5.241 5.184 5.199 686,945 -0.03(-0.58%)
Feb 27, 2017 5.223 5.266 5.199 5.230 665,117 +0.00(+0.00%)
Feb 24, 2017 5.211 5.260 5.211 5.230 608,905 -0.04(-0.81%)
Feb 23, 2017 5.315 5.339 5.254 5.272 529,798 -0.02(-0.46%)
Feb 22, 2017 5.333 5.333 5.272 5.296 985,558 -0.03(-0.57%)
Feb 21, 2017 5.309 5.339 5.299 5.327 662,996 +0.04(+0.69%)
Feb 17, 2017 5.290 5.290 5.290 0 -0.07(-1.36%)
Feb 16, 2017 5.412 5.412 5.363 5.363 699,476 -0.05(-1.01%)
Feb 15, 2017 5.394 5.418 5.381 5.418 535,933 +0.03(+0.56%)
Feb 14, 2017 5.418 5.424 5.375 5.387 557,461 -0.02(-0.34%)
Feb 13, 2017 5.406 5.412 5.381 5.406 452,634 +0.03(+0.62%)
Feb 10, 2017 5.318 5.373 5.318 5.373 410,744 +0.08(+1.48%)
Feb 09, 2017 5.330 5.330 5.276 5.294 532,246 -0.01(-0.23%)
Feb 08, 2017 5.318 5.330 5.297 5.306 323,847 -0.02(-0.34%)
Feb 07, 2017 5.348 5.360 5.324 5.324 546,134 -0.04(-0.68%)
Feb 06, 2017 5.348 5.360 5.336 5.360 312,374 -0.01(-0.23%)
Feb 03, 2017 5.379 5.391 5.350 5.373 387,336 +0.01(+0.23%)
Feb 02, 2017 5.366 5.379 5.321 5.360 620,948 -0.01(-0.23%)
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.