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 (%)
Oct 31, 2018 5.334 5.430 5.334 5.409 501,224 +0.09(+1.67%)
Oct 30, 2018 5.218 5.327 5.211 5.321 573,008 +0.06(+1.17%)
Oct 29, 2018 5.396 5.437 5.239 5.259 585,865 -0.08(-1.53%)
Oct 26, 2018 5.307 5.402 5.246 5.341 680,377 -0.08(-1.51%)
Oct 25, 2018 5.443 5.484 5.413 5.423 1,189,954 +0.00(+0.00%)
Oct 24, 2018 5.655 5.655 5.416 5.423 557,094 -0.21(-3.75%)
Oct 23, 2018 5.696 5.696 5.573 5.634 395,646 -0.12(-2.02%)
Oct 22, 2018 5.784 5.798 5.716 5.750 412,089 -0.03(-0.59%)
Oct 19, 2018 5.825 5.859 5.778 5.784 263,149 -0.03(-0.59%)
Oct 18, 2018 5.805 5.859 5.784 5.818 533,692 -0.01(-0.23%)
Oct 17, 2018 5.859 5.880 5.818 5.832 421,856 -0.04(-0.70%)
Oct 16, 2018 5.778 5.873 5.764 5.873 292,798 +0.10(+1.65%)
Oct 15, 2018 5.743 5.787 5.723 5.778 279,280 +0.07(+1.19%)
Oct 12, 2018 5.750 5.771 5.668 5.709 316,072 +0.03(+0.50%)
Oct 11, 2018 5.823 5.830 5.674 5.681 662,571 -0.15(-2.56%)
Oct 10, 2018 5.986 6.000 5.823 5.830 365,219 -0.18(-3.04%)
Oct 09, 2018 6.034 6.047 5.966 6.013 234,564 +0.03(+0.57%)
Oct 08, 2018 5.945 5.993 5.942 5.979 200,188 +0.01(+0.11%)
Oct 05, 2018 6.101 6.135 5.959 5.972 462,148 -0.13(-2.11%)
Oct 04, 2018 6.142 6.156 6.074 6.101 287,001 -0.05(-0.88%)
Oct 03, 2018 6.169 6.189 6.142 6.156 302,681 +0.00(+0.00%)
Oct 02, 2018 6.142 6.203 6.135 6.156 939,168 -0.01(-0.22%)
Oct 01, 2018 6.183 6.183 6.135 6.169 401,334 +0.02(+0.33%)
Sep 28, 2018 6.122 6.162 6.115 6.149 234,835 +0.01(+0.11%)
Sep 27, 2018 6.142 6.142 6.115 6.142 194,683 -0.01(-0.22%)
Sep 26, 2018 6.196 6.196 6.142 6.156 217,132 -0.04(-0.66%)
Sep 25, 2018 6.196 6.230 6.176 6.196 246,261 +0.03(+0.55%)
Sep 24, 2018 6.217 6.227 6.149 6.162 312,797 -0.04(-0.66%)
Sep 21, 2018 6.149 6.203 6.149 6.203 191,467 +0.07(+1.11%)
Sep 20, 2018 6.122 6.176 6.122 6.135 318,156 +0.03(+0.44%)
Sep 19, 2018 6.047 6.135 6.047 6.108 390,005 +0.09(+1.58%)
Sep 18, 2018 6.020 6.081 6.000 6.013 499,311 +0.02(+0.34%)
Sep 17, 2018 5.966 6.006 5.959 5.993 293,063 +0.04(+0.68%)
Sep 14, 2018 5.932 6.000 5.932 5.952 149,132 +0.00(+0.00%)
Sep 13, 2018 5.959 5.999 5.945 5.952 186,622 +0.03(+0.59%)
Sep 12, 2018 5.890 5.937 5.890 5.917 238,630 +0.05(+0.80%)
Sep 11, 2018 5.836 5.890 5.830 5.870 313,579 +0.02(+0.35%)
Sep 10, 2018 5.883 5.908 5.850 5.850 277,109 -0.01(-0.12%)
Sep 07, 2018 5.883 5.917 5.850 5.857 467,848 -0.05(-0.91%)
Sep 06, 2018 5.958 5.978 5.904 5.910 661,670 -0.05(-0.79%)
Sep 05, 2018 5.964 5.978 5.924 5.958 402,246 -0.02(-0.34%)
Sep 04, 2018 6.045 6.045 5.964 5.978 289,116 -0.08(-1.33%)
Aug 31, 2018 6.059 6.059 6.059 0 -0.06(-0.99%)
Aug 30, 2018 6.106 6.129 6.092 6.119 580,234 -0.02(-0.33%)
Aug 29, 2018 6.099 6.153 6.086 6.140 398,248 +0.07(+1.22%)
Aug 28, 2018 6.059 6.086 6.045 6.065 468,265 +0.03(+0.56%)
Aug 27, 2018 5.998 6.038 5.991 6.032 499,793 +0.03(+0.56%)
Aug 24, 2018 5.991 5.998 5.985 5.998 300,770 +0.05(+0.79%)
Aug 23, 2018 5.978 5.978 5.937 5.951 277,395 -0.02(-0.34%)
Aug 22, 2018 5.964 5.991 5.958 5.971 346,817 +0.01(+0.23%)
Aug 21, 2018 5.931 5.958 5.919 5.958 518,180 +0.06(+1.03%)
Aug 20, 2018 5.857 5.904 5.843 5.897 461,243 +0.07(+1.27%)
Aug 17, 2018 5.803 5.843 5.796 5.823 566,225 +0.01(+0.12%)
Aug 16, 2018 5.809 5.839 5.803 5.816 481,438 +0.01(+0.23%)
Aug 15, 2018 5.931 5.931 5.776 5.803 597,704 -0.17(-2.82%)
Aug 14, 2018 5.985 5.991 5.947 5.971 567,342 +0.01(+0.24%)
Aug 13, 2018 6.037 6.044 5.936 5.957 571,730 -0.09(-1.44%)
Aug 10, 2018 6.044 6.070 6.017 6.044 260,437 -0.03(-0.44%)
Aug 09, 2018 6.111 6.124 6.070 6.070 348,553 -0.05(-0.77%)
Aug 08, 2018 6.091 6.117 6.070 6.117 354,029 +0.03(+0.44%)
Aug 07, 2018 6.131 6.151 6.077 6.091 264,149 +0.01(+0.11%)
Aug 06, 2018 6.070 6.091 6.050 6.084 370,463 +0.03(+0.55%)
Aug 03, 2018 6.050 6.070 6.024 6.050 263,572 +0.01(+0.11%)
Aug 02, 2018 6.044 6.097 6.017 6.044 323,956 -0.07(-1.20%)
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.