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, 2020 5.069 5.077 4.951 5.022 323,966 +0.00(+0.00%)
Jul 30, 2020 5.125 5.125 4.998 5.022 300,544 -0.14(-2.76%)
Jul 29, 2020 5.101 5.180 5.085 5.164 565,402 +0.06(+1.24%)
Jul 28, 2020 5.132 5.132 5.061 5.101 346,973 -0.05(-0.92%)
Jul 27, 2020 5.030 5.148 5.030 5.148 576,426 +0.14(+2.84%)
Jul 24, 2020 5.006 5.030 4.990 5.006 361,269 +0.02(+0.32%)
Jul 23, 2020 4.982 5.053 4.974 4.990 332,297 +0.01(+0.16%)
Jul 22, 2020 5.053 5.077 4.974 4.982 576,412 -0.09(-1.87%)
Jul 21, 2020 4.974 5.109 4.966 5.077 486,732 +0.13(+2.72%)
Jul 20, 2020 4.958 4.974 4.935 4.943 364,767 -0.03(-0.64%)
Jul 17, 2020 4.951 4.998 4.948 4.974 299,814 +0.05(+0.96%)
Jul 16, 2020 4.943 4.990 4.919 4.927 405,954 -0.04(-0.80%)
Jul 15, 2020 4.943 4.990 4.927 4.966 497,870 +0.06(+1.29%)
Jul 14, 2020 4.808 4.911 4.777 4.903 358,526 +0.09(+1.81%)
Jul 13, 2020 4.848 4.910 4.816 4.816 301,786 +0.00(+0.00%)
Jul 10, 2020 4.730 4.832 4.730 4.816 301,401 +0.09(+1.83%)
Jul 09, 2020 4.832 4.832 4.722 4.730 401,577 -0.09(-1.79%)
Jul 08, 2020 4.808 4.855 4.800 4.816 245,362 +0.05(+1.16%)
Jul 07, 2020 4.832 4.875 4.761 4.761 568,021 -0.13(-2.57%)
Jul 06, 2020 4.848 4.903 4.832 4.887 364,254 +0.09(+1.80%)
Jul 02, 2020 4.832 4.887 4.800 4.800 248,452 +0.02(+0.49%)
Jul 01, 2020 4.800 4.848 4.773 4.777 217,392 -0.04(-0.82%)
Jun 30, 2020 4.730 4.832 4.714 4.816 408,297 +0.07(+1.49%)
Jun 29, 2020 4.706 4.753 4.683 4.745 263,637 +0.08(+1.68%)
Jun 26, 2020 4.738 4.769 4.667 4.667 311,075 -0.11(-2.30%)
Jun 25, 2020 4.698 4.777 4.690 4.777 237,142 +0.05(+1.16%)
Jun 24, 2020 4.785 4.800 4.706 4.722 471,268 -0.09(-1.96%)
Jun 23, 2020 4.840 4.879 4.808 4.816 291,369 +0.02(+0.33%)
Jun 22, 2020 4.777 4.824 4.731 4.800 209,600 +0.05(+0.99%)
Jun 19, 2020 4.863 4.871 4.745 4.753 383,498 -0.06(-1.31%)
Jun 18, 2020 4.832 4.871 4.777 4.816 423,278 -0.06(-1.29%)
Jun 17, 2020 4.903 4.913 4.848 4.879 642,913 +0.01(+0.16%)
Jun 16, 2020 4.903 4.934 4.808 4.871 559,476 +0.10(+2.14%)
Jun 15, 2020 4.706 4.810 4.651 4.769 431,165 -0.02(-0.33%)
Jun 12, 2020 4.824 4.879 4.690 4.785 387,571 +0.13(+2.70%)
Jun 11, 2020 4.799 4.846 4.651 4.659 740,205 -0.33(-6.57%)
Jun 10, 2020 5.041 5.049 4.924 4.987 502,983 -0.05(-0.93%)
Jun 09, 2020 5.073 5.073 4.956 5.034 327,030 -0.11(-2.12%)
Jun 08, 2020 5.174 5.174 5.041 5.143 506,659 +0.05(+0.92%)
Jun 05, 2020 5.034 5.096 5.034 5.096 470,272 +0.16(+3.32%)
Jun 04, 2020 4.940 4.983 4.877 4.932 294,008 -0.01(-0.16%)
Jun 03, 2020 4.838 4.995 4.835 4.940 999,619 +0.15(+3.09%)
Jun 02, 2020 4.760 4.831 4.760 4.792 299,534 +0.05(+0.99%)
Jun 01, 2020 4.651 4.768 4.643 4.745 344,330 +0.11(+2.36%)
May 29, 2020 4.604 4.636 4.558 4.636 425,167 +0.05(+1.02%)
May 28, 2020 4.620 4.620 4.561 4.589 655,225 -0.02(-0.51%)
May 27, 2020 4.620 4.632 4.550 4.612 421,754 +0.02(+0.51%)
May 26, 2020 4.597 4.617 4.565 4.589 465,940 +0.08(+1.73%)
May 22, 2020 4.487 4.511 4.417 4.511 483,983 +0.04(+0.87%)
May 21, 2020 4.479 4.519 4.444 4.472 695,725 -0.04(-0.87%)
May 20, 2020 4.433 4.526 4.433 4.511 418,007 +0.11(+2.48%)
May 19, 2020 4.401 4.472 4.394 4.401 491,310 -0.05(-1.05%)
May 18, 2020 4.253 4.452 4.253 4.448 714,030 +0.21(+4.97%)
May 15, 2020 4.175 4.263 4.175 4.238 541,646 +0.03(+0.74%)
May 14, 2020 4.105 4.206 4.042 4.206 617,191 +0.05(+1.13%)
May 13, 2020 4.307 4.307 4.144 4.160 1,129,416 -0.13(-3.07%)
May 12, 2020 4.384 4.431 4.283 4.291 558,678 -0.09(-2.12%)
May 11, 2020 4.392 4.415 4.353 4.384 195,951 -0.09(-2.08%)
May 08, 2020 4.415 4.485 4.396 4.477 399,439 +0.12(+2.85%)
May 07, 2020 4.276 4.392 4.276 4.353 296,380 +0.11(+2.55%)
May 06, 2020 4.330 4.345 4.237 4.245 345,683 -0.08(-1.79%)
May 05, 2020 4.376 4.438 4.314 4.322 430,328 +0.02(+0.36%)
May 04, 2020 4.167 4.322 4.144 4.307 416,060 +0.05(+1.28%)
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.