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 29, 2021 6.632 6.656 6.476 6.492 750,472 -0.10(-1.49%)
Jan 28, 2021 6.632 6.665 6.574 6.591 608,774 +0.02(+0.37%)
Jan 27, 2021 6.673 6.771 6.550 6.566 824,765 -0.08(-1.23%)
Jan 26, 2021 6.779 6.804 6.624 6.648 614,449 -0.11(-1.58%)
Jan 25, 2021 6.755 6.763 6.566 6.755 912,682 +0.01(+0.12%)
Jan 22, 2021 6.763 6.820 6.718 6.747 506,373 -0.06(-0.84%)
Jan 21, 2021 6.927 7.009 6.763 6.804 675,883 -0.16(-2.35%)
Jan 20, 2021 7.025 7.050 6.902 6.968 889,432 -0.01(-0.12%)
Jan 19, 2021 6.943 7.009 6.894 6.976 846,968 +0.12(+1.79%)
Jan 15, 2021 6.976 6.992 6.779 6.853 1,105,946 -0.08(-1.18%)
Jan 14, 2021 6.960 7.013 6.861 6.935 1,897,305 +0.04(+0.59%)
Jan 13, 2021 6.821 6.935 6.759 6.894 1,570,623 +0.19(+2.80%)
Jan 12, 2021 6.511 6.731 6.478 6.706 1,314,815 +0.21(+3.27%)
Jan 11, 2021 6.470 6.502 6.405 6.494 433,028 +0.00(+0.00%)
Jan 08, 2021 6.592 6.592 6.454 6.494 494,686 -0.05(-0.75%)
Jan 07, 2021 6.364 6.560 6.339 6.543 918,934 +0.23(+3.62%)
Jan 06, 2021 6.250 6.347 6.217 6.315 1,412,578 +0.12(+1.98%)
Jan 05, 2021 6.103 6.282 6.086 6.192 1,485,049 +0.12(+2.02%)
Jan 04, 2021 6.103 6.209 5.980 6.070 1,754,134 +0.02(+0.40%)
Dec 31, 2020 6.046 6.046 6.046 526,619 -0.11(-1.85%)
Dec 30, 2020 6.013 6.168 5.997 6.160 526,619 +0.15(+2.44%)
Dec 29, 2020 6.054 6.078 5.968 6.013 605,796 -0.02(-0.41%)
Dec 28, 2020 5.980 6.115 5.980 6.037 922,232 +0.10(+1.65%)
Dec 24, 2020 5.948 6.009 5.940 5.940 218,417 +0.01(+0.14%)
Dec 23, 2020 5.858 5.956 5.858 5.931 341,729 +0.09(+1.54%)
Dec 22, 2020 5.899 5.923 5.809 5.842 321,106 -0.07(-1.24%)
Dec 21, 2020 5.825 5.915 5.793 5.915 358,096 +0.01(+0.14%)
Dec 18, 2020 5.980 5.983 5.882 5.907 400,921 -0.07(-1.23%)
Dec 17, 2020 5.956 5.986 5.915 5.980 514,849 +0.06(+0.96%)
Dec 16, 2020 5.931 5.948 5.874 5.923 350,320 +0.00(+0.00%)
Dec 15, 2020 5.907 5.940 5.874 5.923 445,459 +0.05(+0.83%)
Dec 14, 2020 5.988 5.997 5.842 5.874 542,854 -0.04(-0.69%)
Dec 11, 2020 5.931 5.948 5.810 5.915 395,369 -0.02(-0.27%)
Dec 10, 2020 5.793 5.932 5.785 5.931 928,586 +0.13(+2.24%)
Dec 09, 2020 5.874 5.899 5.761 5.801 1,088,234 -0.06(-0.97%)
Dec 08, 2020 5.777 5.858 5.777 5.858 375,420 +0.07(+1.26%)
Dec 07, 2020 5.785 5.810 5.761 5.785 286,372 -0.03(-0.56%)
Dec 04, 2020 5.688 5.818 5.688 5.818 379,224 +0.15(+2.72%)
Dec 03, 2020 5.655 5.696 5.639 5.664 363,393 +0.05(+0.87%)
Dec 02, 2020 5.558 5.631 5.558 5.615 334,068 +0.05(+0.87%)
Dec 01, 2020 5.534 5.623 5.518 5.566 380,852 +0.11(+1.93%)
Nov 30, 2020 5.574 5.590 5.461 5.461 330,457 -0.14(-2.46%)
Nov 27, 2020 5.607 5.607 5.566 5.599 129,160 +0.02(+0.44%)
Nov 25, 2020 5.623 5.631 5.550 5.574 360,490 -0.04(-0.72%)
Nov 24, 2020 5.526 5.623 5.509 5.615 404,544 +0.16(+2.98%)
Nov 23, 2020 5.371 5.477 5.371 5.453 336,045 +0.12(+2.28%)
Nov 20, 2020 5.282 5.339 5.282 5.331 180,923 +0.02(+0.46%)
Nov 19, 2020 5.258 5.315 5.242 5.307 351,097 +0.02(+0.46%)
Nov 18, 2020 5.315 5.360 5.274 5.282 335,966 -0.04(-0.76%)
Nov 17, 2020 5.258 5.331 5.209 5.323 309,632 +0.05(+0.92%)
Nov 16, 2020 5.209 5.282 5.209 5.274 376,507 +0.11(+2.04%)
Nov 13, 2020 5.055 5.169 5.055 5.169 285,804 +0.15(+3.07%)
Nov 12, 2020 5.039 5.079 4.998 5.014 298,103 -0.04(-0.80%)
Nov 11, 2020 5.095 5.103 5.047 5.055 391,949 -0.04(-0.79%)
Nov 10, 2020 5.047 5.095 5.022 5.095 285,863 +0.06(+1.28%)
Nov 09, 2020 5.063 5.160 4.990 5.031 540,936 +0.19(+4.00%)
Nov 06, 2020 4.853 4.893 4.789 4.837 408,471 +0.02(+0.50%)
Nov 05, 2020 4.732 4.829 4.732 4.813 229,380 +0.12(+2.58%)
Nov 04, 2020 4.676 4.724 4.636 4.692 404,304 -0.01(-0.17%)
Nov 03, 2020 4.676 4.712 4.670 4.700 424,432 +0.06(+1.39%)
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.