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 )

9.405 -0.065 (-0.69%)
Streaming Delayed Price Updated: 11:21 AM EDT, May 23, 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 (%)
Jul 31, 2017 5.399 5.468 5.305 5.405 569,714 +0.02(+0.35%)
Jul 28, 2017 5.380 5.387 5.336 5.387 245,734 -0.01(-0.23%)
Jul 27, 2017 5.387 5.399 5.362 5.399 377,389 +0.01(+0.12%)
Jul 26, 2017 5.336 5.399 5.307 5.393 480,237 +0.08(+1.41%)
Jul 25, 2017 5.261 5.318 5.261 5.318 349,607 +0.09(+1.80%)
Jul 24, 2017 5.268 5.268 5.211 5.224 261,202 -0.03(-0.60%)
Jul 21, 2017 5.236 5.268 5.224 5.255 277,038 +0.01(+0.12%)
Jul 20, 2017 5.261 5.230 5.249 306,696 +0.02(+0.36%)
Jul 19, 2017 5.268 5.268 5.211 5.230 1,577,615 -0.02(-0.36%)
Jul 18, 2017 5.261 5.268 5.206 5.249 257,000 -0.01(-0.24%)
Jul 17, 2017 5.205 5.261 5.192 5.261 360,067 +0.03(+0.60%)
Jul 14, 2017 5.174 5.230 5.167 5.230 336,617 +0.07(+1.33%)
Jul 13, 2017 5.161 5.167 5.138 5.161 241,441 +0.01(+0.24%)
Jul 12, 2017 5.167 5.167 5.124 5.149 507,751 +0.02(+0.39%)
Jul 11, 2017 5.116 5.129 5.079 5.129 351,219 +0.02(+0.49%)
Jul 10, 2017 5.091 5.104 5.073 5.104 455,360 +0.03(+0.61%)
Jul 07, 2017 5.029 5.073 4.998 5.073 445,976 +0.03(+0.62%)
Jul 06, 2017 4.992 5.067 4.979 5.042 821,134 +0.02(+0.50%)
Jul 05, 2017 5.085 5.098 4.998 5.017 418,048 -0.09(-1.71%)
Jul 03, 2017 5.011 5.104 4.998 5.104 196,628 +0.12(+2.37%)
Jun 30, 2017 4.992 5.004 4.972 4.986 470,176 +0.04(+0.88%)
Jun 29, 2017 4.954 4.992 4.942 4.942 330,588 -0.03(-0.63%)
Jun 28, 2017 4.961 4.992 4.936 4.973 418,427 +0.02(+0.50%)
Jun 27, 2017 4.917 4.954 4.905 4.948 338,661 +0.06(+1.14%)
Jun 26, 2017 4.948 4.948 4.892 4.892 468,057 -0.04(-0.76%)
Jun 23, 2017 4.874 4.936 4.861 4.930 416,080 +0.07(+1.54%)
Jun 22, 2017 4.886 4.892 4.830 4.855 908,362 -0.01(-0.26%)
Jun 21, 2017 4.892 4.911 4.867 4.867 991,421 -0.05(-1.01%)
Jun 20, 2017 4.973 4.979 4.905 4.917 604,177 -0.07(-1.50%)
Jun 19, 2017 4.992 5.017 4.979 4.992 258,547 +0.00(+0.00%)
Jun 16, 2017 4.998 4.998 4.967 4.992 301,478 +0.01(+0.12%)
Jun 15, 2017 5.029 5.048 4.967 4.986 487,690 -0.08(-1.60%)
Jun 14, 2017 5.091 5.123 5.048 5.067 356,644 -0.04(-0.73%)
Jun 13, 2017 5.141 5.141 5.091 5.104 399,074 -0.02(-0.47%)
Jun 12, 2017 5.091 5.128 5.091 5.128 318,750 +0.04(+0.73%)
Jun 09, 2017 5.103 5.106 5.060 5.091 450,853 -0.01(-0.12%)
Jun 08, 2017 5.072 5.103 5.066 5.097 352,298 +0.01(+0.24%)
Jun 07, 2017 5.109 5.140 5.081 5.084 455,024 -0.02(-0.36%)
Jun 06, 2017 5.078 5.122 5.072 5.103 305,120 +0.02(+0.30%)
Jun 05, 2017 5.097 5.103 5.072 5.088 287,514 -0.02(-0.42%)
Jun 02, 2017 5.103 5.109 5.084 5.109 310,786 +0.00(+0.00%)
Jun 01, 2017 5.208 5.208 5.109 5.109 512,735 -0.11(-2.13%)
May 31, 2017 5.190 5.227 5.177 5.221 315,906 +0.02(+0.36%)
May 30, 2017 5.165 5.214 5.153 5.202 244,158 +0.01(+0.24%)
May 26, 2017 5.177 5.190 5.140 5.190 446,764 -0.01(-0.12%)
May 25, 2017 5.221 5.245 5.183 5.196 364,789 -0.04(-0.83%)
May 24, 2017 5.239 5.264 5.214 5.239 343,578 +0.00(+0.00%)
May 23, 2017 5.214 5.245 5.214 5.239 393,640 +0.01(+0.24%)
May 22, 2017 5.227 5.245 5.214 5.227 496,691 +0.03(+0.60%)
May 19, 2017 5.202 5.227 5.159 5.196 475,551 +0.02(+0.36%)
May 18, 2017 5.171 5.190 5.122 5.177 583,339 -0.01(-0.12%)
May 17, 2017 5.165 5.221 5.153 5.183 564,456 +0.00(+0.00%)
May 16, 2017 5.146 5.190 5.146 5.183 343,969 +0.04(+0.72%)
May 15, 2017 5.146 5.165 5.128 5.146 573,881 +0.04(+0.73%)
May 12, 2017 5.109 5.143 5.109 5.109 236,781 -0.01(-0.24%)
May 11, 2017 5.122 5.128 5.084 5.122 435,548 +0.03(+0.51%)
May 10, 2017 5.108 5.129 5.090 5.096 567,180 -0.01(-0.12%)
May 09, 2017 5.145 5.146 5.090 5.102 429,231 -0.02(-0.48%)
May 08, 2017 5.108 5.139 5.090 5.127 365,852 +0.02(+0.36%)
May 05, 2017 5.047 5.127 5.034 5.108 752,013 +0.02(+0.48%)
May 04, 2017 5.243 5.250 5.084 5.084 655,361 -0.17(-3.16%)
May 03, 2017 5.243 5.274 5.243 5.250 269,715 -0.03(-0.58%)
May 02, 2017 5.286 5.304 5.262 5.280 290,093 -0.01(-0.12%)
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.