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 )

9.350 +0.060 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2018 6.477 6.496 6.392 6.438 805,217 -0.01(-0.20%)
Jan 30, 2018 6.554 6.554 6.321 6.451 1,337,436 -0.13(-1.97%)
Jan 29, 2018 6.522 6.587 6.522 6.580 599,887 +0.00(+0.00%)
Jan 26, 2018 6.516 6.587 6.503 6.580 588,260 +0.12(+1.81%)
Jan 25, 2018 6.561 6.606 6.451 6.464 1,345,153 -0.08(-1.19%)
Jan 24, 2018 6.580 6.626 6.535 6.542 1,228,887 -0.02(-0.30%)
Jan 23, 2018 6.619 6.619 6.554 6.561 735,472 -0.06(-0.88%)
Jan 22, 2018 6.561 6.626 6.554 6.619 944,151 +0.06(+0.99%)
Jan 19, 2018 6.554 6.567 6.535 6.554 588,373 +0.00(+0.00%)
Jan 18, 2018 6.697 6.697 6.554 6.554 682,510 -0.13(-1.94%)
Jan 17, 2018 6.658 6.710 6.529 6.684 1,329,011 +0.05(+0.78%)
Jan 16, 2018 6.794 6.806 6.632 6.632 756,294 -0.05(-0.68%)
Jan 12, 2018 6.678 6.678 6.678 0 +0.04(+0.60%)
Jan 11, 2018 6.580 6.664 6.567 6.638 1,431,393 +0.09(+1.38%)
Jan 10, 2018 6.489 6.567 6.470 6.547 1,104,065 +0.08(+1.30%)
Jan 09, 2018 6.489 6.511 6.464 6.464 678,327 -0.01(-0.10%)
Jan 08, 2018 6.515 6.516 6.445 6.470 803,859 -0.02(-0.30%)
Jan 05, 2018 6.406 6.547 6.406 6.489 796,755 +0.06(+1.00%)
Jan 04, 2018 6.393 6.457 6.386 6.425 813,343 +0.03(+0.50%)
Jan 03, 2018 6.399 6.425 6.373 6.393 864,417 -0.01(-0.10%)
Jan 02, 2018 6.347 6.418 6.320 6.399 669,421 +0.10(+1.54%)
Dec 29, 2017 6.302 6.302 6.302 0 +0.10(+1.56%)
Dec 28, 2017 6.212 6.215 6.173 6.206 545,313 +0.01(+0.10%)
Dec 27, 2017 6.193 6.218 6.186 6.199 487,313 +0.02(+0.31%)
Dec 26, 2017 6.167 6.197 6.160 6.180 390,595 +0.02(+0.31%)
Dec 22, 2017 6.128 6.238 6.122 6.160 1,041,105 +0.04(+0.63%)
Dec 21, 2017 6.038 6.122 6.038 6.122 558,301 +0.10(+1.61%)
Dec 20, 2017 5.960 6.025 5.928 6.025 595,584 +0.11(+1.85%)
Dec 19, 2017 5.993 6.012 5.909 5.915 559,765 -0.06(-1.08%)
Dec 18, 2017 5.935 5.993 5.935 5.980 487,109 +0.00(+0.00%)
Dec 15, 2017 5.883 6.051 5.844 5.980 872,937 +0.10(+1.77%)
Dec 14, 2017 5.818 5.876 5.811 5.876 470,348 +0.08(+1.33%)
Dec 13, 2017 5.728 5.811 5.728 5.799 457,018 +0.06(+1.12%)
Dec 12, 2017 5.728 5.773 5.723 5.734 423,012 -0.01(-0.22%)
Dec 11, 2017 5.728 5.747 5.695 5.747 232,865 +0.03(+0.45%)
Dec 08, 2017 5.683 5.722 5.677 5.722 232,661 +0.06(+1.13%)
Dec 07, 2017 5.696 5.702 5.651 5.657 469,021 -0.06(-1.01%)
Dec 06, 2017 5.773 5.831 5.715 5.715 414,588 -0.07(-1.22%)
Dec 05, 2017 5.811 5.811 5.779 5.786 292,769 -0.02(-0.33%)
Dec 04, 2017 5.779 5.805 5.779 5.805 256,032 +0.01(+0.22%)
Dec 01, 2017 5.734 5.805 5.709 5.792 375,664 +0.05(+0.89%)
Nov 30, 2017 5.741 5.786 5.722 5.741 371,739 +0.01(+0.22%)
Nov 29, 2017 5.728 5.741 5.696 5.728 325,842 -0.01(-0.11%)
Nov 28, 2017 5.670 5.747 5.664 5.734 376,311 +0.06(+1.02%)
Nov 27, 2017 5.760 5.763 5.677 5.677 312,804 -0.12(-2.10%)
Nov 24, 2017 5.773 5.799 5.741 5.799 141,676 +0.05(+0.89%)
Nov 22, 2017 5.683 5.747 5.683 5.747 261,955 +0.10(+1.70%)
Nov 21, 2017 5.638 5.683 5.638 5.651 272,888 +0.04(+0.69%)
Nov 20, 2017 5.600 5.625 5.600 5.613 253,859 -0.01(-0.23%)
Nov 17, 2017 5.600 5.651 5.600 5.625 280,969 +0.01(+0.23%)
Nov 16, 2017 5.593 5.632 5.580 5.613 346,407 +0.03(+0.57%)
Nov 15, 2017 5.645 5.645 5.536 5.580 982,307 -0.10(-1.69%)
Nov 14, 2017 5.709 5.712 5.670 5.677 256,856 -0.04(-0.66%)
Nov 13, 2017 5.676 5.740 5.676 5.714 260,865 +0.01(+0.22%)
Nov 10, 2017 5.727 5.754 5.701 5.701 247,599 -0.04(-0.78%)
Nov 09, 2017 5.778 5.784 5.727 5.746 303,674 -0.04(-0.66%)
Nov 08, 2017 5.803 5.829 5.784 5.784 286,005 -0.03(-0.44%)
Nov 07, 2017 5.791 5.842 5.784 5.810 376,784 +0.02(+0.33%)
Nov 06, 2017 5.759 5.797 5.740 5.791 261,150 +0.03(+0.55%)
Nov 03, 2017 5.727 5.772 5.695 5.759 324,845 +0.02(+0.33%)
Nov 02, 2017 5.721 5.765 5.721 5.740 162,596 -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.