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 )

9.430 -0.040 (-0.42%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 23, 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 (%)
Jan 31, 2017 5.306 5.337 5.270 5.294 380,779 +0.00(+0.00%)
Jan 30, 2017 5.336 5.348 5.264 5.294 541,574 -0.08(-1.46%)
Jan 27, 2017 5.373 5.373 5.336 5.373 500,823 -0.01(-0.11%)
Jan 26, 2017 5.433 5.433 5.348 5.379 833,228 -0.02(-0.45%)
Jan 25, 2017 5.354 5.409 5.330 5.403 1,069,893 +0.08(+1.48%)
Jan 24, 2017 5.246 5.336 5.233 5.324 957,204 +0.10(+1.85%)
Jan 23, 2017 5.221 5.240 5.215 5.228 440,949 +0.01(+0.23%)
Jan 20, 2017 5.197 5.294 5.197 5.215 670,979 +0.04(+0.70%)
Jan 19, 2017 5.221 5.221 5.152 5.179 601,951 -0.04(-0.70%)
Jan 18, 2017 5.197 5.244 5.197 5.215 515,704 +0.01(+0.12%)
Jan 17, 2017 5.209 5.258 5.191 5.209 700,725 +0.00(+0.00%)
Jan 13, 2017 5.209 5.209 5.209 0 +0.01(+0.12%)
Jan 12, 2017 5.228 5.234 5.197 5.203 753,546 +0.01(+0.23%)
Jan 11, 2017 5.155 5.215 5.143 5.191 467,672 +0.06(+1.11%)
Jan 10, 2017 5.134 5.152 5.116 5.134 496,258 +0.03(+0.59%)
Jan 09, 2017 5.110 5.128 5.089 5.104 383,589 -0.02(-0.35%)
Jan 06, 2017 5.158 5.164 5.110 5.122 731,168 -0.01(-0.23%)
Jan 05, 2017 5.116 5.159 5.110 5.134 1,104,462 +0.03(+0.59%)
Jan 04, 2017 5.068 5.104 5.044 5.104 519,679 +0.08(+1.68%)
Jan 03, 2017 4.990 5.044 4.990 5.020 389,571 +0.05(+0.97%)
Dec 30, 2016 4.972 4.972 4.972 0 -0.02(-0.36%)
Dec 29, 2016 4.978 5.014 4.978 4.990 696,588 +0.02(+0.36%)
Dec 28, 2016 5.008 5.010 4.957 4.972 488,235 -0.01(-0.24%)
Dec 27, 2016 4.996 5.008 4.966 4.984 409,976 +0.02(+0.36%)
Dec 23, 2016 4.966 4.966 4.966 0 +0.01(+0.24%)
Dec 22, 2016 4.960 4.978 4.951 4.954 275,172 -0.02(-0.36%)
Dec 21, 2016 4.990 4.990 4.954 4.972 277,014 +0.01(+0.12%)
Dec 20, 2016 4.960 4.972 4.936 4.966 577,824 +0.01(+0.24%)
Dec 19, 2016 4.990 4.990 4.948 4.954 388,167 -0.02(-0.36%)
Dec 16, 2016 4.966 5.002 4.948 4.972 659,010 +0.01(+0.24%)
Dec 15, 2016 5.008 5.056 4.954 4.960 778,193 -0.09(-1.73%)
Dec 14, 2016 5.125 5.143 5.029 5.047 611,068 -0.10(-1.97%)
Dec 13, 2016 5.113 5.179 5.113 5.149 480,724 +0.02(+0.35%)
Dec 12, 2016 5.113 5.168 5.107 5.131 611,744 +0.05(+1.06%)
Dec 09, 2016 5.083 5.125 5.059 5.077 429,662 +0.03(+0.59%)
Dec 08, 2016 5.047 5.107 5.038 5.047 621,936 +0.01(+0.12%)
Dec 07, 2016 4.981 5.047 4.975 5.041 498,488 +0.04(+0.72%)
Dec 06, 2016 4.993 5.017 4.975 5.005 436,003 +0.01(+0.24%)
Dec 05, 2016 4.969 4.999 4.963 4.993 741,397 +0.06(+1.21%)
Dec 02, 2016 4.945 4.965 4.892 4.934 276,373 +0.01(+0.30%)
Dec 01, 2016 4.951 4.999 4.916 4.919 474,986 -0.01(-0.18%)
Nov 30, 2016 4.922 4.951 4.898 4.928 608,429 +0.10(+2.04%)
Nov 29, 2016 4.874 4.892 4.820 4.829 497,140 -0.06(-1.28%)
Nov 28, 2016 4.934 4.934 4.880 4.892 427,836 -0.02(-0.49%)
Nov 25, 2016 4.916 4.939 4.910 4.916 219,118 +0.03(+0.61%)
Nov 23, 2016 4.886 4.886 4.886 0 +0.00(+0.00%)
Nov 22, 2016 4.844 4.904 4.831 4.886 615,060 +0.07(+1.49%)
Nov 21, 2016 4.784 4.820 4.778 4.814 350,811 +0.06(+1.26%)
Nov 18, 2016 4.772 4.790 4.751 4.754 282,437 -0.04(-0.87%)
Nov 17, 2016 4.820 4.826 4.790 4.796 267,939 +0.01(+0.25%)
Nov 16, 2016 4.802 4.802 4.754 4.784 270,581 -0.02(-0.37%)
Nov 15, 2016 4.706 4.808 4.694 4.802 366,156 +0.11(+2.42%)
Nov 14, 2016 4.718 4.724 4.670 4.688 432,763 -0.02(-0.38%)
Nov 11, 2016 4.784 4.808 4.694 4.706 442,356 -0.08(-1.75%)
Nov 10, 2016 4.838 4.874 4.790 4.790 580,031 -0.03(-0.56%)
Nov 09, 2016 4.674 4.823 4.674 4.817 583,672 +0.11(+2.40%)
Nov 08, 2016 4.674 4.716 4.646 4.704 367,260 +0.05(+1.02%)
Nov 07, 2016 4.692 4.710 4.651 4.657 225,765 +0.03(+0.64%)
Nov 04, 2016 4.645 4.686 4.615 4.627 361,099 -0.01(-0.26%)
Nov 03, 2016 4.692 4.710 4.633 4.639 305,623 -0.05(-1.02%)
Nov 02, 2016 4.698 4.740 4.674 4.686 300,790 -0.05(-1.00%)
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.