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 )

9.190 +0.060 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Dec 31, 2018 5.005 5.074 4.860 4.880 1,168,727 -0.01(-0.28%)
Dec 28, 2018 4.880 4.956 4.839 4.894 1,366,192 +0.03(+0.57%)
Dec 27, 2018 4.804 4.867 4.736 4.867 1,228,223 +0.03(+0.72%)
Dec 26, 2018 4.645 4.839 4.631 4.832 1,335,597 +0.19(+4.17%)
Dec 24, 2018 4.652 4.680 4.597 4.638 857,414 +0.00(+0.00%)
Dec 21, 2018 4.721 4.735 4.631 4.638 1,254,946 -0.07(-1.47%)
Dec 20, 2018 4.811 4.867 4.666 4.708 1,265,685 -0.15(-2.99%)
Dec 19, 2018 4.860 4.956 4.825 4.853 1,149,484 -0.01(-0.28%)
Dec 18, 2018 4.908 4.949 4.860 4.867 1,088,308 -0.04(-0.85%)
Dec 17, 2018 5.088 5.091 4.894 4.908 784,955 -0.16(-3.14%)
Dec 14, 2018 5.108 5.129 5.067 5.067 557,529 -0.05(-0.92%)
Dec 13, 2018 5.142 5.162 5.080 5.114 571,461 -0.01(-0.13%)
Dec 12, 2018 5.135 5.210 5.114 5.121 725,373 +0.05(+1.08%)
Dec 11, 2018 5.094 5.150 5.066 5.066 655,846 -0.01(-0.27%)
Dec 10, 2018 5.176 5.210 5.059 5.080 615,632 -0.10(-1.99%)
Dec 07, 2018 5.252 5.300 5.169 5.183 543,354 -0.04(-0.79%)
Dec 06, 2018 5.245 5.272 5.169 5.224 642,734 -0.10(-1.81%)
Dec 04, 2018 5.396 5.423 5.313 5.320 640,808 -0.08(-1.52%)
Dec 03, 2018 5.430 5.437 5.368 5.403 516,783 +0.10(+1.94%)
Nov 30, 2018 5.279 5.320 5.231 5.300 692,813 +0.03(+0.52%)
Nov 29, 2018 5.217 5.286 5.210 5.272 663,498 +0.08(+1.45%)
Nov 28, 2018 5.217 5.231 5.142 5.197 2,375,643 +0.00(+0.00%)
Nov 27, 2018 5.252 5.265 5.197 5.197 444,150 -0.07(-1.30%)
Nov 26, 2018 5.265 5.326 5.252 5.265 480,096 +0.02(+0.39%)
Nov 23, 2018 5.313 5.327 5.238 5.245 269,346 -0.12(-2.30%)
Nov 21, 2018 5.368 5.368 5.368 0 +0.06(+1.16%)
Nov 20, 2018 5.375 5.389 5.300 5.306 483,132 -0.12(-2.15%)
Nov 19, 2018 5.492 5.519 5.413 5.423 416,358 -0.08(-1.37%)
Nov 16, 2018 5.423 5.519 5.416 5.499 359,662 +0.08(+1.39%)
Nov 15, 2018 5.389 5.437 5.372 5.423 427,088 +0.03(+0.51%)
Nov 14, 2018 5.437 5.451 5.361 5.396 322,366 -0.01(-0.11%)
Nov 13, 2018 5.470 5.483 5.401 5.401 375,544 -0.07(-1.25%)
Nov 12, 2018 5.497 5.497 5.463 5.470 184,205 -0.03(-0.50%)
Nov 09, 2018 5.579 5.579 5.470 5.497 556,448 -0.11(-1.95%)
Nov 08, 2018 5.654 5.667 5.606 5.606 285,510 -0.03(-0.60%)
Nov 07, 2018 5.627 5.654 5.607 5.640 334,238 +0.07(+1.22%)
Nov 06, 2018 5.538 5.592 5.538 5.572 274,576 +0.03(+0.62%)
Nov 05, 2018 5.517 5.579 5.517 5.538 298,570 +0.02(+0.37%)
Nov 02, 2018 5.504 5.558 5.504 5.517 317,446 +0.03(+0.62%)
Nov 01, 2018 5.401 5.490 5.401 5.483 396,071 +0.08(+1.39%)
Oct 31, 2018 5.333 5.429 5.333 5.408 501,311 +0.09(+1.67%)
Oct 30, 2018 5.217 5.326 5.211 5.320 573,106 +0.06(+1.17%)
Oct 29, 2018 5.395 5.436 5.238 5.258 585,965 -0.08(-1.53%)
Oct 26, 2018 5.306 5.401 5.245 5.340 680,494 -0.08(-1.51%)
Oct 25, 2018 5.442 5.483 5.412 5.422 1,190,159 +0.00(+0.00%)
Oct 24, 2018 5.654 5.654 5.415 5.422 557,190 -0.21(-3.75%)
Oct 23, 2018 5.695 5.695 5.572 5.633 395,714 -0.12(-2.02%)
Oct 22, 2018 5.783 5.797 5.715 5.749 412,160 -0.03(-0.59%)
Oct 19, 2018 5.824 5.858 5.777 5.783 263,195 -0.03(-0.59%)
Oct 18, 2018 5.804 5.858 5.783 5.817 533,784 -0.01(-0.23%)
Oct 17, 2018 5.858 5.879 5.817 5.831 421,928 -0.04(-0.70%)
Oct 16, 2018 5.777 5.872 5.763 5.872 292,848 +0.10(+1.65%)
Oct 15, 2018 5.742 5.786 5.722 5.777 279,328 +0.07(+1.19%)
Oct 12, 2018 5.749 5.770 5.667 5.708 316,127 +0.03(+0.50%)
Oct 11, 2018 5.822 5.829 5.673 5.680 662,685 -0.15(-2.56%)
Oct 10, 2018 5.985 5.999 5.822 5.829 365,282 -0.18(-3.04%)
Oct 09, 2018 6.032 6.046 5.965 6.012 234,604 +0.03(+0.57%)
Oct 08, 2018 5.944 5.992 5.941 5.978 200,223 +0.01(+0.11%)
Oct 05, 2018 6.100 6.134 5.958 5.971 462,227 -0.13(-2.11%)
Oct 04, 2018 6.141 6.154 6.073 6.100 287,050 -0.05(-0.88%)
Oct 03, 2018 6.168 6.188 6.141 6.154 302,733 +0.00(+0.00%)
Oct 02, 2018 6.141 6.202 6.134 6.154 939,330 -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.