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, 2019 5.833 5.833 5.688 5.710 753,368 -0.09(-1.50%)
Jul 30, 2019 5.746 5.797 5.746 5.797 174,089 +0.07(+1.14%)
Jul 29, 2019 5.797 5.797 5.732 5.732 218,143 -0.05(-0.88%)
Jul 26, 2019 5.754 5.790 5.739 5.783 259,352 +0.04(+0.63%)
Jul 25, 2019 5.826 5.826 5.710 5.746 300,972 -0.07(-1.12%)
Jul 24, 2019 5.862 5.862 5.804 5.811 370,708 -0.04(-0.62%)
Jul 23, 2019 5.855 5.855 5.805 5.848 388,505 +0.01(+0.25%)
Jul 22, 2019 5.862 5.862 5.797 5.833 303,491 +0.01(+0.12%)
Jul 19, 2019 5.775 5.840 5.775 5.826 220,940 +0.06(+1.00%)
Jul 18, 2019 5.746 5.783 5.739 5.768 300,541 +0.01(+0.13%)
Jul 17, 2019 5.768 5.791 5.754 5.761 276,317 -0.01(-0.25%)
Jul 16, 2019 5.811 5.818 5.761 5.775 314,751 -0.01(-0.13%)
Jul 15, 2019 5.783 5.801 5.768 5.783 304,913 -0.01(-0.25%)
Jul 12, 2019 5.819 5.819 5.775 5.797 303,706 +0.02(+0.27%)
Jul 11, 2019 5.817 5.817 5.767 5.781 226,787 -0.01(-0.12%)
Jul 10, 2019 5.810 5.817 5.767 5.789 419,091 +0.03(+0.50%)
Jul 09, 2019 5.753 5.803 5.731 5.760 549,905 -0.01(-0.25%)
Jul 08, 2019 5.774 5.796 5.738 5.774 400,250 -0.02(-0.37%)
Jul 05, 2019 5.774 5.796 5.753 5.796 291,344 -0.04(-0.62%)
Jul 03, 2019 5.839 5.861 5.810 5.832 209,295 +0.01(+0.12%)
Jul 02, 2019 5.846 5.911 5.796 5.825 443,212 -0.04(-0.74%)
Jul 01, 2019 5.947 5.947 5.846 5.868 386,798 -0.01(-0.24%)
Jun 28, 2019 5.853 5.882 5.767 5.882 468,515 +0.06(+1.11%)
Jun 27, 2019 5.825 5.839 5.803 5.817 441,467 +0.01(+0.25%)
Jun 26, 2019 5.774 5.823 5.754 5.803 335,405 +0.06(+1.13%)
Jun 25, 2019 5.760 5.781 5.724 5.738 279,150 -0.03(-0.50%)
Jun 24, 2019 5.774 5.796 5.745 5.767 416,012 -0.01(-0.25%)
Jun 21, 2019 5.796 5.796 5.724 5.781 231,685 +0.01(+0.25%)
Jun 20, 2019 5.738 5.789 5.735 5.767 511,914 +0.06(+1.13%)
Jun 19, 2019 5.753 5.753 5.656 5.702 331,964 -0.01(-0.25%)
Jun 18, 2019 5.623 5.724 5.623 5.717 445,493 +0.09(+1.53%)
Jun 17, 2019 5.623 5.666 5.590 5.630 272,885 +0.02(+0.38%)
Jun 14, 2019 5.616 5.630 5.587 5.609 226,122 -0.02(-0.38%)
Jun 13, 2019 5.609 5.659 5.602 5.630 389,555 +0.04(+0.79%)
Jun 12, 2019 5.622 5.622 5.558 5.586 162,180 -0.04(-0.64%)
Jun 11, 2019 5.572 5.657 5.565 5.622 581,507 +0.06(+1.16%)
Jun 10, 2019 5.536 5.565 5.515 5.558 280,099 +0.04(+0.65%)
Jun 07, 2019 5.522 5.536 5.500 5.522 210,825 +0.04(+0.78%)
Jun 06, 2019 5.429 5.500 5.429 5.479 251,093 +0.04(+0.79%)
Jun 05, 2019 5.450 5.500 5.429 5.436 221,757 +0.00(+0.00%)
Jun 04, 2019 5.422 5.458 5.400 5.436 302,039 +0.06(+1.20%)
Jun 03, 2019 5.315 5.400 5.300 5.372 276,537 +0.06(+1.08%)
May 31, 2019 5.293 5.336 5.286 5.315 288,660 -0.01(-0.13%)
May 30, 2019 5.336 5.365 5.279 5.322 561,357 -0.02(-0.40%)
May 29, 2019 5.336 5.372 5.315 5.343 343,687 -0.02(-0.40%)
May 28, 2019 5.400 5.443 5.365 5.365 360,734 -0.04(-0.66%)
May 24, 2019 5.372 5.422 5.372 5.400 270,041 +0.04(+0.67%)
May 23, 2019 5.393 5.422 5.336 5.365 426,913 -0.10(-1.83%)
May 22, 2019 5.515 5.515 5.458 5.465 261,028 -0.07(-1.29%)
May 21, 2019 5.522 5.558 5.493 5.536 295,390 +0.03(+0.52%)
May 20, 2019 5.493 5.522 5.465 5.508 306,499 +0.03(+0.52%)
May 17, 2019 5.500 5.535 5.465 5.479 328,837 -0.06(-1.16%)
May 16, 2019 5.508 5.543 5.500 5.543 443,441 +0.03(+0.52%)
May 15, 2019 5.486 5.515 5.465 5.515 316,155 -0.01(-0.13%)
May 14, 2019 5.429 5.525 5.429 5.522 260,393 +0.08(+1.46%)
May 13, 2019 5.499 5.527 5.435 5.442 239,281 -0.12(-2.17%)
May 10, 2019 5.520 5.577 5.493 5.563 320,776 +0.04(+0.64%)
May 09, 2019 5.513 5.549 5.478 5.527 287,858 -0.02(-0.38%)
May 08, 2019 5.570 5.576 5.534 5.549 350,012 -0.02(-0.38%)
May 07, 2019 5.605 5.634 5.534 5.570 274,165 -0.07(-1.26%)
May 06, 2019 5.655 5.662 5.612 5.641 276,811 -0.05(-0.87%)
May 03, 2019 5.627 5.690 5.627 5.690 176,736 +0.09(+1.52%)
May 02, 2019 5.641 5.669 5.591 5.605 424,850 -0.04(-0.75%)
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.