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, 2019 5.793 5.793 5.702 5.716 246,784 -0.04(-0.61%)
Feb 27, 2019 5.695 5.758 5.695 5.751 259,045 +0.06(+0.98%)
Feb 26, 2019 5.702 5.737 5.684 5.695 288,941 +0.01(+0.12%)
Feb 25, 2019 5.674 5.709 5.674 5.688 261,635 +0.01(+0.25%)
Feb 22, 2019 5.674 5.702 5.674 5.674 255,389 +0.01(+0.12%)
Feb 21, 2019 5.695 5.702 5.639 5.667 309,953 -0.04(-0.61%)
Feb 20, 2019 5.576 5.702 5.576 5.702 517,479 +0.11(+1.88%)
Feb 19, 2019 5.555 5.618 5.555 5.597 322,800 +0.02(+0.38%)
Feb 15, 2019 5.527 5.576 5.527 5.576 261,385 +0.07(+1.27%)
Feb 14, 2019 5.520 5.534 5.485 5.506 371,301 -0.02(-0.36%)
Feb 13, 2019 5.505 5.568 5.505 5.526 403,817 +0.03(+0.63%)
Feb 12, 2019 5.505 5.519 5.477 5.491 307,980 +0.05(+0.90%)
Feb 11, 2019 5.407 5.456 5.394 5.442 301,138 +0.03(+0.64%)
Feb 08, 2019 5.463 5.484 5.407 5.407 289,821 -0.07(-1.27%)
Feb 07, 2019 5.498 5.554 5.463 5.477 386,650 -0.03(-0.51%)
Feb 06, 2019 5.595 5.623 5.505 5.505 538,314 -0.08(-1.49%)
Feb 05, 2019 5.623 5.637 5.581 5.588 352,547 -0.01(-0.25%)
Feb 04, 2019 5.616 5.637 5.533 5.602 902,591 -0.02(-0.37%)
Feb 01, 2019 5.519 5.630 5.498 5.623 451,471 +0.05(+0.87%)
Jan 31, 2019 5.519 5.627 5.512 5.575 534,904 +0.04(+0.75%)
Jan 30, 2019 5.484 5.547 5.470 5.533 395,751 +0.08(+1.40%)
Jan 29, 2019 5.428 5.468 5.428 5.456 346,739 +0.06(+1.16%)
Jan 28, 2019 5.359 5.401 5.352 5.394 360,596 -0.01(-0.26%)
Jan 25, 2019 5.394 5.418 5.380 5.407 301,747 +0.06(+1.04%)
Jan 24, 2019 5.317 5.366 5.310 5.352 293,393 +0.03(+0.52%)
Jan 23, 2019 5.352 5.354 5.282 5.324 405,466 -0.01(-0.13%)
Jan 22, 2019 5.387 5.394 5.303 5.331 495,101 -0.06(-1.03%)
Jan 18, 2019 5.373 5.435 5.338 5.387 908,259 +0.05(+0.91%)
Jan 17, 2019 5.310 5.386 5.289 5.338 419,730 +0.01(+0.26%)
Jan 16, 2019 5.303 5.345 5.303 5.324 527,762 -0.01(-0.13%)
Jan 15, 2019 5.359 5.359 5.282 5.331 635,939 +0.04(+0.79%)
Jan 14, 2019 5.282 5.303 5.247 5.289 460,749 -0.01(-0.24%)
Jan 11, 2019 5.295 5.357 5.281 5.302 374,241 -0.01(-0.13%)
Jan 10, 2019 5.274 5.309 5.261 5.309 328,989 +0.00(+0.00%)
Jan 09, 2019 5.281 5.337 5.267 5.309 282,032 +0.05(+0.92%)
Jan 08, 2019 5.178 5.261 5.178 5.261 899,927 +0.08(+1.60%)
Jan 07, 2019 5.074 5.205 5.062 5.178 622,063 +0.15(+2.88%)
Jan 04, 2019 5.019 5.060 4.991 5.032 564,038 +0.08(+1.68%)
Jan 03, 2019 4.984 5.039 4.901 4.949 522,384 -0.08(-1.51%)
Jan 02, 2019 4.846 5.025 4.825 5.025 373,043 +0.15(+2.97%)
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%)
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.