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, 2020 4.893 5.075 4.658 5.022 1,990,623 -0.02(-0.30%)
Feb 27, 2020 5.295 5.303 5.037 5.037 1,604,063 -0.37(-6.87%)
Feb 26, 2020 5.447 5.511 5.363 5.409 663,014 -0.06(-1.11%)
Feb 25, 2020 5.682 5.705 5.424 5.470 1,093,246 -0.21(-3.74%)
Feb 24, 2020 5.765 5.765 5.667 5.682 573,575 -0.14(-2.47%)
Feb 21, 2020 5.811 5.826 5.765 5.826 270,232 +0.01(+0.13%)
Feb 20, 2020 5.826 5.841 5.781 5.819 377,858 -0.02(-0.26%)
Feb 19, 2020 5.819 5.849 5.811 5.834 231,685 +0.04(+0.65%)
Feb 18, 2020 5.811 5.834 5.746 5.796 403,369 -0.04(-0.65%)
Feb 14, 2020 5.834 5.841 5.811 5.834 245,977 +0.01(+0.13%)
Feb 13, 2020 5.879 5.902 5.803 5.826 231,854 -0.05(-0.88%)
Feb 12, 2020 5.893 5.916 5.870 5.878 301,841 +0.03(+0.52%)
Feb 11, 2020 5.772 5.848 5.769 5.848 263,816 +0.11(+1.97%)
Feb 10, 2020 5.742 5.752 5.712 5.735 371,757 -0.03(-0.52%)
Feb 07, 2020 5.788 5.840 5.765 5.765 288,752 -0.05(-0.91%)
Feb 06, 2020 5.855 5.878 5.780 5.818 238,557 -0.02(-0.39%)
Feb 05, 2020 5.810 5.855 5.765 5.840 302,828 +0.10(+1.71%)
Feb 04, 2020 5.682 5.765 5.678 5.742 492,882 +0.11(+1.87%)
Feb 03, 2020 5.644 5.690 5.607 5.637 484,151 -0.02(-0.40%)
Jan 31, 2020 5.780 5.780 5.614 5.659 581,086 -0.12(-2.09%)
Jan 30, 2020 5.765 5.789 5.697 5.780 405,380 -0.02(-0.39%)
Jan 29, 2020 5.848 5.863 5.803 5.803 891,309 -0.02(-0.39%)
Jan 28, 2020 5.870 5.908 5.803 5.825 381,846 -0.04(-0.64%)
Jan 27, 2020 5.931 5.953 5.833 5.863 521,543 -0.12(-2.02%)
Jan 24, 2020 6.029 6.040 5.923 5.983 404,332 -0.05(-0.75%)
Jan 23, 2020 6.066 6.066 5.999 6.029 1,040,724 -0.08(-1.36%)
Jan 22, 2020 6.119 6.127 6.036 6.112 543,705 -0.01(-0.12%)
Jan 21, 2020 6.074 6.142 6.059 6.119 569,003 +0.05(+0.87%)
Jan 17, 2020 6.104 6.104 6.036 6.066 376,465 -0.02(-0.25%)
Jan 16, 2020 6.142 6.179 6.074 6.081 285,703 -0.06(-0.98%)
Jan 15, 2020 6.097 6.164 6.097 6.142 453,700 +0.05(+0.87%)
Jan 14, 2020 5.946 6.179 5.946 6.089 1,475,123 +0.14(+2.43%)
Jan 13, 2020 5.922 5.975 5.918 5.945 389,673 +0.03(+0.51%)
Jan 10, 2020 5.952 5.960 5.915 5.915 315,484 -0.04(-0.63%)
Jan 09, 2020 5.982 5.982 5.922 5.952 451,016 -0.02(-0.38%)
Jan 08, 2020 6.034 6.058 5.975 5.975 452,045 -0.04(-0.75%)
Jan 07, 2020 6.072 6.101 6.019 6.019 497,810 -0.05(-0.86%)
Jan 06, 2020 6.109 6.147 6.064 6.072 595,163 -0.03(-0.49%)
Jan 03, 2020 6.079 6.124 6.078 6.102 522,779 +0.02(+0.37%)
Jan 02, 2020 6.027 6.094 5.997 6.079 583,770 +0.04(+0.62%)
Dec 31, 2019 5.945 6.049 5.945 6.042 405,374 +0.07(+1.13%)
Dec 30, 2019 6.072 6.072 5.941 5.975 376,580 -0.10(-1.60%)
Dec 27, 2019 6.005 6.072 5.990 6.072 568,192 +0.07(+1.12%)
Dec 26, 2019 5.997 6.027 5.952 6.005 273,748 +0.02(+0.38%)
Dec 24, 2019 5.930 6.005 5.907 5.982 268,468 +0.06(+1.01%)
Dec 23, 2019 5.885 5.945 5.885 5.922 416,093 +0.01(+0.13%)
Dec 20, 2019 5.870 5.952 5.870 5.915 392,017 +0.04(+0.64%)
Dec 19, 2019 5.832 5.900 5.825 5.877 367,941 +0.04(+0.64%)
Dec 18, 2019 5.810 5.847 5.810 5.840 330,992 +0.03(+0.52%)
Dec 17, 2019 5.840 5.840 5.780 5.810 491,408 -0.01(-0.13%)
Dec 16, 2019 5.787 5.899 5.787 5.817 1,035,330 +0.03(+0.52%)
Dec 13, 2019 5.810 5.840 5.757 5.787 423,673 -0.01(-0.24%)
Dec 12, 2019 5.757 5.809 5.727 5.801 440,921 +0.06(+1.04%)
Dec 11, 2019 5.652 5.749 5.638 5.742 531,644 +0.07(+1.18%)
Dec 10, 2019 5.660 5.727 5.660 5.675 443,003 +0.00(+0.00%)
Dec 09, 2019 5.690 5.719 5.675 5.675 299,449 -0.01(-0.26%)
Dec 06, 2019 5.630 5.697 5.623 5.690 288,139 +0.06(+1.06%)
Dec 05, 2019 5.712 5.731 5.608 5.630 871,326 -0.07(-1.30%)
Dec 04, 2019 5.719 5.727 5.693 5.704 262,967 +0.01(+0.13%)
Dec 03, 2019 5.675 5.719 5.638 5.697 275,005 +0.01(+0.26%)
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.