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 (%)
Jul 31, 2018 6.117 6.131 6.104 6.117 393,440 +0.02(+0.33%)
Jul 30, 2018 6.124 6.124 6.091 6.097 218,606 -0.01(-0.22%)
Jul 27, 2018 6.084 6.117 6.064 6.111 322,674 +0.01(+0.22%)
Jul 26, 2018 6.044 6.097 6.044 6.097 356,375 +0.02(+0.33%)
Jul 25, 2018 6.057 6.077 6.037 6.077 422,494 +0.03(+0.44%)
Jul 24, 2018 6.037 6.077 6.017 6.050 385,113 +0.05(+0.78%)
Jul 23, 2018 6.010 6.015 5.990 6.003 477,260 -0.01(-0.22%)
Jul 20, 2018 5.997 6.017 5.983 6.017 434,114 +0.01(+0.22%)
Jul 19, 2018 6.057 6.077 6.003 6.003 614,691 -0.09(-1.43%)
Jul 18, 2018 6.030 6.097 6.017 6.091 248,456 +0.05(+0.78%)
Jul 17, 2018 6.017 6.070 6.017 6.044 293,448 +0.01(+0.11%)
Jul 16, 2018 6.091 6.104 6.037 6.037 499,492 -0.07(-1.10%)
Jul 13, 2018 6.131 6.144 6.098 6.104 254,697 -0.01(-0.09%)
Jul 12, 2018 6.143 6.163 6.110 6.110 252,119 -0.02(-0.33%)
Jul 11, 2018 6.163 6.183 6.110 6.130 287,454 -0.08(-1.29%)
Jul 10, 2018 6.243 6.263 6.210 6.210 239,039 +0.01(+0.11%)
Jul 09, 2018 6.123 6.229 6.123 6.203 447,327 +0.11(+1.75%)
Jul 06, 2018 6.096 6.116 6.083 6.096 606,116 +0.02(+0.33%)
Jul 05, 2018 6.210 6.236 6.076 6.076 443,541 -0.09(-1.41%)
Jul 03, 2018 6.163 6.163 6.163 0 +0.07(+1.20%)
Jul 02, 2018 6.123 6.132 6.090 6.090 356,750 -0.10(-1.61%)
Jun 29, 2018 6.150 6.210 6.150 6.190 339,655 +0.08(+1.31%)
Jun 28, 2018 6.163 6.166 6.103 6.110 388,603 -0.05(-0.86%)
Jun 27, 2018 6.156 6.216 6.143 6.163 290,394 +0.03(+0.54%)
Jun 26, 2018 6.096 6.156 6.090 6.130 369,176 +0.03(+0.55%)
Jun 25, 2018 6.190 6.190 6.070 6.096 352,663 -0.09(-1.51%)
Jun 22, 2018 6.116 6.223 6.116 6.190 312,002 +0.12(+1.98%)
Jun 21, 2018 6.116 6.123 6.050 6.070 425,628 -0.07(-1.09%)
Jun 20, 2018 6.170 6.183 6.130 6.136 338,017 -0.01(-0.22%)
Jun 19, 2018 6.210 6.210 6.132 6.150 535,617 -0.09(-1.39%)
Jun 18, 2018 6.236 6.269 6.216 6.236 381,023 +0.00(+0.00%)
Jun 15, 2018 6.376 6.229 6.236 315,224 -0.14(-2.19%)
Jun 14, 2018 6.396 6.429 6.363 6.376 253,279 +0.00(+0.02%)
Jun 13, 2018 6.362 6.402 6.322 6.375 377,287 +0.01(+0.10%)
Jun 12, 2018 6.382 6.382 6.348 6.368 333,991 -0.02(-0.31%)
Jun 11, 2018 6.348 6.406 6.342 6.388 320,836 +0.05(+0.73%)
Jun 08, 2018 6.402 6.402 6.335 6.342 303,135 -0.08(-1.24%)
Jun 07, 2018 6.368 6.435 6.368 6.421 347,382 +0.07(+1.04%)
Jun 06, 2018 6.368 6.302 6.355 394,197 +0.04(+0.63%)
Jun 05, 2018 6.262 6.315 6.262 6.315 318,574 +0.05(+0.74%)
Jun 04, 2018 6.388 6.428 6.269 6.269 400,119 -0.08(-1.25%)
Jun 01, 2018 6.329 6.368 6.315 6.348 311,427 +0.03(+0.42%)
May 31, 2018 6.302 6.329 6.262 6.322 431,666 +0.02(+0.32%)
May 30, 2018 6.256 6.302 6.235 6.302 270,131 +0.09(+1.39%)
May 29, 2018 6.256 6.289 6.189 6.216 418,798 -0.05(-0.74%)
May 25, 2018 6.262 6.262 6.262 0 -0.12(-1.87%)
May 24, 2018 6.441 6.451 6.368 6.382 279,546 -0.07(-1.03%)
May 23, 2018 6.481 6.494 6.448 6.448 390,916 -0.07(-1.02%)
May 22, 2018 6.534 6.554 6.508 6.514 332,616 -0.02(-0.30%)
May 21, 2018 6.567 6.594 6.527 6.534 328,554 -0.01(-0.10%)
May 18, 2018 6.541 6.561 6.534 6.541 442,254 -0.01(-0.20%)
May 17, 2018 6.527 6.574 6.514 6.554 496,240 +0.03(+0.41%)
May 16, 2018 6.508 6.541 6.508 6.527 323,265 +0.04(+0.61%)
May 15, 2018 6.481 6.501 6.471 6.488 324,973 -0.02(-0.31%)
May 14, 2018 6.494 6.514 6.488 6.508 285,310 +0.04(+0.63%)
May 11, 2018 6.460 6.493 6.454 6.467 294,872 +0.02(+0.31%)
May 10, 2018 6.394 6.467 6.394 6.447 443,215 +0.07(+1.03%)
May 09, 2018 6.368 6.394 6.368 6.381 480,018 +0.03(+0.52%)
May 08, 2018 6.335 6.355 6.301 6.348 393,594 +0.04(+0.63%)
May 07, 2018 6.335 6.381 6.302 6.309 395,028 -0.00(-0.05%)
May 04, 2018 6.262 6.328 6.262 6.312 328,594 +0.05(+0.79%)
May 03, 2018 6.262 6.282 6.216 6.262 268,370 +0.01(+0.11%)
May 02, 2018 6.282 6.289 6.256 6.256 279,831 -0.01(-0.11%)
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.