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 )

9.385 -0.085 (-0.90%)
Streaming Delayed Price Updated: 11:38 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 (%)
Sep 29, 2017 5.648 5.654 5.613 5.636 490,880 +0.01(+0.11%)
Sep 28, 2017 5.655 5.655 5.598 5.629 422,380 -0.01(-0.22%)
Sep 27, 2017 5.636 5.673 5.610 5.642 285,147 +0.02(+0.34%)
Sep 26, 2017 5.636 5.661 5.617 5.623 477,677 -0.04(-0.67%)
Sep 25, 2017 5.585 5.674 5.585 5.661 392,997 +0.08(+1.36%)
Sep 22, 2017 5.610 5.636 5.585 5.585 308,427 -0.03(-0.45%)
Sep 21, 2017 5.610 5.620 5.598 5.610 394,751 -0.01(-0.11%)
Sep 20, 2017 5.598 5.618 5.579 5.617 432,057 +0.00(+0.00%)
Sep 19, 2017 5.629 5.642 5.604 5.617 357,433 +0.01(+0.11%)
Sep 18, 2017 5.560 5.623 5.547 5.610 368,479 +0.04(+0.80%)
Sep 15, 2017 5.566 5.579 5.547 5.566 249,911 +0.00(+0.00%)
Sep 14, 2017 5.503 5.579 5.503 5.566 999,874 +0.05(+0.82%)
Sep 13, 2017 5.527 5.553 5.502 5.521 305,029 -0.03(-0.57%)
Sep 12, 2017 5.539 5.571 5.523 5.552 276,922 +0.03(+0.57%)
Sep 11, 2017 5.533 5.546 5.514 5.521 152,755 -0.01(-0.11%)
Sep 08, 2017 5.539 5.539 5.508 5.527 240,814 +0.00(+0.00%)
Sep 07, 2017 5.502 5.533 5.476 5.527 254,272 +0.05(+0.92%)
Sep 06, 2017 5.489 5.527 5.467 5.476 324,381 -0.01(-0.23%)
Sep 05, 2017 5.514 5.521 5.458 5.489 412,471 +0.00(+0.00%)
Sep 01, 2017 5.470 5.508 5.470 5.489 194,825 +0.03(+0.58%)
Aug 31, 2017 5.439 5.476 5.407 5.458 418,007 +0.05(+0.93%)
Aug 30, 2017 5.369 5.413 5.357 5.407 405,181 +0.04(+0.70%)
Aug 29, 2017 5.319 5.382 5.319 5.369 347,525 +0.01(+0.24%)
Aug 28, 2017 5.401 5.413 5.338 5.357 547,459 -0.06(-1.05%)
Aug 25, 2017 5.401 5.413 5.350 5.413 458,057 +0.04(+0.70%)
Aug 24, 2017 5.313 5.376 5.293 5.376 679,615 +0.09(+1.67%)
Aug 23, 2017 5.205 5.294 5.205 5.287 305,297 +0.06(+1.08%)
Aug 22, 2017 5.224 5.237 5.205 5.231 349,062 +0.03(+0.61%)
Aug 21, 2017 5.180 5.203 5.180 5.199 236,534 +0.00(+0.00%)
Aug 18, 2017 5.174 5.212 5.174 5.199 322,522 +0.04(+0.73%)
Aug 17, 2017 5.193 5.224 5.155 5.161 303,915 -0.06(-1.09%)
Aug 16, 2017 5.180 5.224 5.180 5.218 324,776 +0.05(+0.98%)
Aug 15, 2017 5.193 5.250 5.149 5.168 380,835 -0.05(-0.97%)
Aug 14, 2017 5.256 5.268 5.199 5.218 294,907 -0.02(-0.36%)
Aug 11, 2017 5.243 5.256 5.187 5.237 529,680 -0.05(-0.93%)
Aug 10, 2017 5.374 5.374 5.236 5.286 372,711 -0.08(-1.52%)
Aug 09, 2017 5.368 5.387 5.330 5.368 229,758 -0.01(-0.12%)
Aug 08, 2017 5.418 5.437 5.355 5.374 332,524 -0.05(-0.92%)
Aug 07, 2017 5.387 5.424 5.368 5.424 238,791 +0.04(+0.70%)
Aug 04, 2017 5.380 5.399 5.362 5.387 312,180 +0.02(+0.35%)
Aug 03, 2017 5.418 5.443 5.349 5.368 310,911 -0.03(-0.46%)
Aug 02, 2017 5.455 5.455 5.387 5.393 472,234 -0.06(-1.03%)
Aug 01, 2017 5.424 5.449 5.393 5.449 422,040 +0.04(+0.81%)
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%)
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.