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 )

9.301 -0.169 (-1.78%)
Streaming Delayed Price Updated: 3:26 PM 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 (%)
Oct 31, 2019 5.585 5.600 5.526 5.570 342,839 -0.04(-0.66%)
Oct 30, 2019 5.622 5.622 5.540 5.607 297,088 -0.01(-0.13%)
Oct 29, 2019 5.548 5.644 5.548 5.614 354,173 +0.04(+0.66%)
Oct 28, 2019 5.585 5.600 5.563 5.577 232,588 +0.01(+0.13%)
Oct 25, 2019 5.563 5.592 5.555 5.570 274,659 +0.02(+0.40%)
Oct 24, 2019 5.533 5.566 5.518 5.548 199,232 +0.01(+0.13%)
Oct 23, 2019 5.548 5.555 5.518 5.540 283,781 +0.01(+0.27%)
Oct 22, 2019 5.511 5.552 5.504 5.526 264,792 +0.02(+0.40%)
Oct 21, 2019 5.474 5.518 5.474 5.504 219,238 +0.03(+0.54%)
Oct 18, 2019 5.452 5.490 5.437 5.474 317,164 +0.04(+0.68%)
Oct 17, 2019 5.415 5.459 5.400 5.437 450,704 +0.03(+0.55%)
Oct 16, 2019 5.378 5.422 5.378 5.408 244,977 -0.01(-0.14%)
Oct 15, 2019 5.444 5.474 5.408 5.415 267,077 -0.01(-0.14%)
Oct 14, 2019 5.467 5.467 5.408 5.422 252,092 -0.06(-1.08%)
Oct 11, 2019 5.437 5.511 5.437 5.481 183,015 +0.09(+1.67%)
Oct 10, 2019 5.355 5.414 5.333 5.392 316,396 +0.04(+0.82%)
Oct 09, 2019 5.340 5.377 5.318 5.348 428,972 +0.02(+0.41%)
Oct 08, 2019 5.348 5.362 5.318 5.326 249,481 -0.07(-1.22%)
Oct 07, 2019 5.370 5.436 5.355 5.392 305,673 +0.00(+0.00%)
Oct 04, 2019 5.362 5.414 5.348 5.392 202,168 +0.04(+0.68%)
Oct 03, 2019 5.340 5.392 5.318 5.355 502,084 -0.01(-0.14%)
Oct 02, 2019 5.428 5.450 5.355 5.362 464,431 -0.09(-1.61%)
Oct 01, 2019 5.487 5.513 5.450 5.450 242,333 -0.04(-0.67%)
Sep 30, 2019 5.502 5.524 5.480 5.487 385,141 -0.03(-0.53%)
Sep 27, 2019 5.487 5.531 5.487 5.516 346,943 +0.03(+0.53%)
Sep 26, 2019 5.531 5.557 5.487 5.487 258,663 -0.02(-0.40%)
Sep 25, 2019 5.502 5.531 5.502 5.509 322,970 -0.02(-0.40%)
Sep 24, 2019 5.575 5.604 5.516 5.531 359,497 -0.05(-0.92%)
Sep 23, 2019 5.590 5.597 5.580 5.582 315,480 -0.01(-0.26%)
Sep 20, 2019 5.604 5.619 5.582 5.597 288,733 +0.01(+0.13%)
Sep 19, 2019 5.590 5.619 5.582 5.590 225,360 +0.01(+0.13%)
Sep 18, 2019 5.590 5.626 5.575 5.582 416,294 -0.04(-0.65%)
Sep 17, 2019 5.692 5.692 5.604 5.619 469,657 -0.07(-1.29%)
Sep 16, 2019 5.707 5.751 5.678 5.692 542,024 +0.04(+0.78%)
Sep 13, 2019 5.626 5.670 5.612 5.648 338,355 +0.05(+0.94%)
Sep 12, 2019 5.610 5.618 5.559 5.596 317,702 -0.02(-0.39%)
Sep 11, 2019 5.618 5.640 5.603 5.618 264,708 +0.02(+0.39%)
Sep 10, 2019 5.589 5.610 5.559 5.596 257,891 +0.01(+0.26%)
Sep 09, 2019 5.559 5.596 5.545 5.581 266,892 +0.02(+0.39%)
Sep 06, 2019 5.530 5.581 5.501 5.559 513,711 +0.04(+0.66%)
Sep 05, 2019 5.516 5.574 5.510 5.523 129,138 +0.03(+0.53%)
Sep 04, 2019 5.465 5.501 5.465 5.494 240,211 +0.07(+1.34%)
Sep 03, 2019 5.443 5.484 5.414 5.421 363,468 -0.06(-1.06%)
Aug 30, 2019 5.501 5.538 5.472 5.479 421,070 +0.03(+0.53%)
Aug 29, 2019 5.414 5.506 5.406 5.450 371,101 +0.08(+1.49%)
Aug 28, 2019 5.363 5.402 5.355 5.370 382,601 +0.03(+0.55%)
Aug 27, 2019 5.428 5.428 5.333 5.341 292,737 -0.05(-0.95%)
Aug 26, 2019 5.363 5.428 5.363 5.392 452,697 +0.04(+0.82%)
Aug 23, 2019 5.370 5.410 5.323 5.348 319,920 -0.04(-0.68%)
Aug 22, 2019 5.392 5.421 5.385 5.385 176,804 -0.01(-0.14%)
Aug 21, 2019 5.392 5.414 5.377 5.392 297,978 +0.04(+0.68%)
Aug 20, 2019 5.414 5.414 5.341 5.355 360,442 -0.06(-1.08%)
Aug 19, 2019 5.436 5.443 5.392 5.414 476,315 +0.04(+0.68%)
Aug 16, 2019 5.333 5.403 5.333 5.377 337,350 +0.02(+0.41%)
Aug 15, 2019 5.319 5.385 5.297 5.355 432,033 +0.03(+0.55%)
Aug 14, 2019 5.370 5.421 5.304 5.326 404,476 -0.09(-1.72%)
Aug 13, 2019 5.384 5.456 5.384 5.420 248,945 +0.00(+0.00%)
Aug 12, 2019 5.420 5.441 5.398 5.420 308,196 -0.01(-0.27%)
Aug 09, 2019 5.470 5.485 5.434 5.434 192,509 -0.04(-0.79%)
Aug 08, 2019 5.391 5.492 5.391 5.478 333,734 +0.10(+1.88%)
Aug 07, 2019 5.318 5.384 5.290 5.376 340,804 -0.01(-0.27%)
Aug 06, 2019 5.441 5.481 5.347 5.391 378,153 -0.03(-0.53%)
Aug 05, 2019 5.543 5.543 5.369 5.420 571,850 -0.14(-2.60%)
Aug 02, 2019 5.586 5.666 5.507 5.564 530,403 -0.04(-0.77%)
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.