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 (%)
Feb 28, 2017 5.230 5.241 5.184 5.199 686,945 -0.03(-0.58%)
Feb 27, 2017 5.223 5.266 5.199 5.230 665,117 +0.00(+0.00%)
Feb 24, 2017 5.211 5.260 5.211 5.230 608,905 -0.04(-0.81%)
Feb 23, 2017 5.315 5.339 5.254 5.272 529,798 -0.02(-0.46%)
Feb 22, 2017 5.333 5.333 5.272 5.296 985,558 -0.03(-0.57%)
Feb 21, 2017 5.309 5.339 5.299 5.327 662,996 +0.04(+0.69%)
Feb 17, 2017 5.290 5.290 5.290 0 -0.07(-1.36%)
Feb 16, 2017 5.412 5.412 5.363 5.363 699,476 -0.05(-1.01%)
Feb 15, 2017 5.394 5.418 5.381 5.418 535,933 +0.03(+0.56%)
Feb 14, 2017 5.418 5.424 5.375 5.387 557,461 -0.02(-0.34%)
Feb 13, 2017 5.406 5.412 5.381 5.406 452,634 +0.03(+0.62%)
Feb 10, 2017 5.318 5.373 5.318 5.373 410,744 +0.08(+1.48%)
Feb 09, 2017 5.330 5.330 5.276 5.294 532,246 -0.01(-0.23%)
Feb 08, 2017 5.318 5.330 5.297 5.306 323,847 -0.02(-0.34%)
Feb 07, 2017 5.348 5.360 5.324 5.324 546,134 -0.04(-0.68%)
Feb 06, 2017 5.348 5.360 5.336 5.360 312,374 -0.01(-0.23%)
Feb 03, 2017 5.379 5.391 5.350 5.373 387,336 +0.01(+0.23%)
Feb 02, 2017 5.366 5.379 5.321 5.360 620,948 -0.01(-0.23%)
Feb 01, 2017 5.327 5.379 5.288 5.373 605,853 +0.08(+1.48%)
Jan 31, 2017 5.306 5.337 5.270 5.294 380,779 +0.00(+0.00%)
Jan 30, 2017 5.336 5.348 5.264 5.294 541,574 -0.08(-1.46%)
Jan 27, 2017 5.373 5.373 5.336 5.373 500,823 -0.01(-0.11%)
Jan 26, 2017 5.433 5.433 5.348 5.379 833,228 -0.02(-0.45%)
Jan 25, 2017 5.354 5.409 5.330 5.403 1,069,893 +0.08(+1.48%)
Jan 24, 2017 5.246 5.336 5.233 5.324 957,204 +0.10(+1.85%)
Jan 23, 2017 5.221 5.240 5.215 5.228 440,949 +0.01(+0.23%)
Jan 20, 2017 5.197 5.294 5.197 5.215 670,979 +0.04(+0.70%)
Jan 19, 2017 5.221 5.221 5.152 5.179 601,951 -0.04(-0.70%)
Jan 18, 2017 5.197 5.244 5.197 5.215 515,704 +0.01(+0.12%)
Jan 17, 2017 5.209 5.258 5.191 5.209 700,725 +0.00(+0.00%)
Jan 13, 2017 5.209 5.209 5.209 0 +0.01(+0.12%)
Jan 12, 2017 5.228 5.234 5.197 5.203 753,546 +0.01(+0.23%)
Jan 11, 2017 5.155 5.215 5.143 5.191 467,672 +0.06(+1.11%)
Jan 10, 2017 5.134 5.152 5.116 5.134 496,258 +0.03(+0.59%)
Jan 09, 2017 5.110 5.128 5.089 5.104 383,589 -0.02(-0.35%)
Jan 06, 2017 5.158 5.164 5.110 5.122 731,168 -0.01(-0.23%)
Jan 05, 2017 5.116 5.159 5.110 5.134 1,104,462 +0.03(+0.59%)
Jan 04, 2017 5.068 5.104 5.044 5.104 519,679 +0.08(+1.68%)
Jan 03, 2017 4.990 5.044 4.990 5.020 389,571 +0.05(+0.97%)
Dec 30, 2016 4.972 4.972 4.972 0 -0.02(-0.36%)
Dec 29, 2016 4.978 5.014 4.978 4.990 696,588 +0.02(+0.36%)
Dec 28, 2016 5.008 5.010 4.957 4.972 488,235 -0.01(-0.24%)
Dec 27, 2016 4.996 5.008 4.966 4.984 409,976 +0.02(+0.36%)
Dec 23, 2016 4.966 4.966 4.966 0 +0.01(+0.24%)
Dec 22, 2016 4.960 4.978 4.951 4.954 275,172 -0.02(-0.36%)
Dec 21, 2016 4.990 4.990 4.954 4.972 277,014 +0.01(+0.12%)
Dec 20, 2016 4.960 4.972 4.936 4.966 577,824 +0.01(+0.24%)
Dec 19, 2016 4.990 4.990 4.948 4.954 388,167 -0.02(-0.36%)
Dec 16, 2016 4.966 5.002 4.948 4.972 659,010 +0.01(+0.24%)
Dec 15, 2016 5.008 5.056 4.954 4.960 778,193 -0.09(-1.73%)
Dec 14, 2016 5.125 5.143 5.029 5.047 611,068 -0.10(-1.97%)
Dec 13, 2016 5.113 5.179 5.113 5.149 480,724 +0.02(+0.35%)
Dec 12, 2016 5.113 5.168 5.107 5.131 611,744 +0.05(+1.06%)
Dec 09, 2016 5.083 5.125 5.059 5.077 429,662 +0.03(+0.59%)
Dec 08, 2016 5.047 5.107 5.038 5.047 621,936 +0.01(+0.12%)
Dec 07, 2016 4.981 5.047 4.975 5.041 498,488 +0.04(+0.72%)
Dec 06, 2016 4.993 5.017 4.975 5.005 436,003 +0.01(+0.24%)
Dec 05, 2016 4.969 4.999 4.963 4.993 741,397 +0.06(+1.21%)
Dec 02, 2016 4.945 4.965 4.892 4.934 276,373 +0.01(+0.30%)
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.