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 (%)
Mar 29, 2018 5.821 5.821 5.821 0 +0.11(+1.95%)
Mar 28, 2018 5.756 5.776 5.697 5.710 562,849 -0.03(-0.57%)
Mar 27, 2018 5.848 5.907 5.710 5.743 522,924 -0.09(-1.52%)
Mar 26, 2018 5.835 5.880 5.789 5.831 402,389 +0.06(+0.96%)
Mar 23, 2018 5.874 5.920 5.776 5.776 437,490 -0.10(-1.67%)
Mar 22, 2018 5.900 5.914 5.844 5.874 324,497 -0.05(-0.88%)
Mar 21, 2018 5.867 5.984 5.848 5.926 690,769 +0.05(+0.89%)
Mar 20, 2018 5.874 5.900 5.858 5.874 238,553 +0.03(+0.45%)
Mar 19, 2018 5.913 5.913 5.835 5.848 299,315 -0.12(-1.98%)
Mar 16, 2018 5.887 5.966 5.867 5.966 516,302 +0.09(+1.45%)
Mar 15, 2018 5.939 5.985 5.880 5.880 455,358 -0.06(-0.99%)
Mar 14, 2018 6.051 6.051 5.933 5.939 263,752 -0.06(-1.07%)
Mar 13, 2018 6.050 6.082 6.004 6.004 266,720 -0.03(-0.54%)
Mar 12, 2018 5.952 6.056 5.952 6.037 384,261 +0.09(+1.54%)
Mar 09, 2018 5.919 5.978 5.919 5.945 324,997 +0.04(+0.66%)
Mar 08, 2018 5.893 5.932 5.880 5.906 395,209 +0.02(+0.33%)
Mar 07, 2018 5.994 5.857 5.887 1,021,983 -0.07(-1.20%)
Mar 06, 2018 6.017 6.024 5.952 5.958 498,893 -0.03(-0.44%)
Mar 05, 2018 5.945 5.997 5.926 5.984 345,881 +0.04(+0.66%)
Mar 02, 2018 5.997 6.011 5.906 5.945 614,727 -0.08(-1.41%)
Mar 01, 2018 6.154 6.172 5.965 6.030 1,264,297 -0.16(-2.53%)
Feb 28, 2018 6.219 6.245 6.104 6.187 1,105,837 -0.05(-0.84%)
Feb 27, 2018 6.284 6.284 6.206 6.239 387,806 -0.04(-0.62%)
Feb 26, 2018 6.213 6.284 6.213 6.278 485,155 +0.08(+1.26%)
Feb 23, 2018 6.219 6.252 6.187 6.200 510,814 +0.01(+0.21%)
Feb 22, 2018 6.173 6.200 6.147 6.187 464,580 +0.05(+0.74%)
Feb 21, 2018 6.187 6.213 6.115 6.141 447,412 -0.03(-0.53%)
Feb 20, 2018 6.226 6.226 6.154 6.173 338,272 -0.04(-0.63%)
Feb 16, 2018 6.213 6.213 6.213 0 +0.02(+0.32%)
Feb 15, 2018 6.173 6.206 6.115 6.193 433,842 +0.08(+1.39%)
Feb 14, 2018 6.076 6.121 6.069 6.108 580,389 +0.02(+0.34%)
Feb 13, 2018 6.062 6.114 6.010 6.088 360,087 +0.01(+0.11%)
Feb 12, 2018 6.140 6.140 6.055 6.081 526,036 -0.01(-0.21%)
Feb 09, 2018 5.990 6.153 5.835 6.094 1,027,287 +0.14(+2.40%)
Feb 08, 2018 6.133 6.164 5.952 5.952 550,763 -0.18(-2.86%)
Feb 07, 2018 6.075 6.178 6.075 6.127 524,281 +0.05(+0.85%)
Feb 06, 2018 5.874 6.107 5.861 6.075 967,641 +0.03(+0.54%)
Feb 05, 2018 6.282 6.295 5.977 6.042 867,006 -0.26(-4.12%)
Feb 02, 2018 6.341 6.366 6.178 6.302 1,320,244 -0.06(-0.92%)
Feb 01, 2018 6.464 6.464 6.354 6.360 420,758 -0.08(-1.21%)
Jan 31, 2018 6.477 6.496 6.392 6.438 805,217 -0.01(-0.20%)
Jan 30, 2018 6.554 6.554 6.321 6.451 1,337,436 -0.13(-1.97%)
Jan 29, 2018 6.522 6.587 6.522 6.580 599,887 +0.00(+0.00%)
Jan 26, 2018 6.516 6.587 6.503 6.580 588,260 +0.12(+1.81%)
Jan 25, 2018 6.561 6.606 6.451 6.464 1,345,153 -0.08(-1.19%)
Jan 24, 2018 6.580 6.626 6.535 6.542 1,228,887 -0.02(-0.30%)
Jan 23, 2018 6.619 6.619 6.554 6.561 735,472 -0.06(-0.88%)
Jan 22, 2018 6.561 6.626 6.554 6.619 944,151 +0.06(+0.99%)
Jan 19, 2018 6.554 6.567 6.535 6.554 588,373 +0.00(+0.00%)
Jan 18, 2018 6.697 6.697 6.554 6.554 682,510 -0.13(-1.94%)
Jan 17, 2018 6.658 6.710 6.529 6.684 1,329,011 +0.05(+0.78%)
Jan 16, 2018 6.794 6.806 6.632 6.632 756,294 -0.05(-0.68%)
Jan 12, 2018 6.678 6.678 6.678 0 +0.04(+0.60%)
Jan 11, 2018 6.580 6.664 6.567 6.638 1,431,393 +0.09(+1.38%)
Jan 10, 2018 6.489 6.567 6.470 6.547 1,104,065 +0.08(+1.30%)
Jan 09, 2018 6.489 6.511 6.464 6.464 678,327 -0.01(-0.10%)
Jan 08, 2018 6.515 6.516 6.445 6.470 803,859 -0.02(-0.30%)
Jan 05, 2018 6.406 6.547 6.406 6.489 796,755 +0.06(+1.00%)
Jan 04, 2018 6.393 6.457 6.386 6.425 813,343 +0.03(+0.50%)
Jan 03, 2018 6.399 6.425 6.373 6.393 864,417 -0.01(-0.10%)
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.