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 (%)
Sep 28, 2018 6.122 6.162 6.115 6.149 234,835 +0.01(+0.11%)
Sep 27, 2018 6.142 6.142 6.115 6.142 194,683 -0.01(-0.22%)
Sep 26, 2018 6.196 6.196 6.142 6.156 217,132 -0.04(-0.66%)
Sep 25, 2018 6.196 6.230 6.176 6.196 246,261 +0.03(+0.55%)
Sep 24, 2018 6.217 6.227 6.149 6.162 312,797 -0.04(-0.66%)
Sep 21, 2018 6.149 6.203 6.149 6.203 191,467 +0.07(+1.11%)
Sep 20, 2018 6.122 6.176 6.122 6.135 318,156 +0.03(+0.44%)
Sep 19, 2018 6.047 6.135 6.047 6.108 390,005 +0.09(+1.58%)
Sep 18, 2018 6.020 6.081 6.000 6.013 499,311 +0.02(+0.34%)
Sep 17, 2018 5.966 6.006 5.959 5.993 293,063 +0.04(+0.68%)
Sep 14, 2018 5.932 6.000 5.932 5.952 149,132 +0.00(+0.00%)
Sep 13, 2018 5.959 5.999 5.945 5.952 186,622 +0.03(+0.59%)
Sep 12, 2018 5.890 5.937 5.890 5.917 238,630 +0.05(+0.80%)
Sep 11, 2018 5.836 5.890 5.830 5.870 313,579 +0.02(+0.35%)
Sep 10, 2018 5.883 5.908 5.850 5.850 277,109 -0.01(-0.12%)
Sep 07, 2018 5.883 5.917 5.850 5.857 467,848 -0.05(-0.91%)
Sep 06, 2018 5.958 5.978 5.904 5.910 661,670 -0.05(-0.79%)
Sep 05, 2018 5.964 5.978 5.924 5.958 402,246 -0.02(-0.34%)
Sep 04, 2018 6.045 6.045 5.964 5.978 289,116 -0.08(-1.33%)
Aug 31, 2018 6.059 6.059 6.059 0 -0.06(-0.99%)
Aug 30, 2018 6.106 6.129 6.092 6.119 580,234 -0.02(-0.33%)
Aug 29, 2018 6.099 6.153 6.086 6.140 398,248 +0.07(+1.22%)
Aug 28, 2018 6.059 6.086 6.045 6.065 468,265 +0.03(+0.56%)
Aug 27, 2018 5.998 6.038 5.991 6.032 499,793 +0.03(+0.56%)
Aug 24, 2018 5.991 5.998 5.985 5.998 300,770 +0.05(+0.79%)
Aug 23, 2018 5.978 5.978 5.937 5.951 277,395 -0.02(-0.34%)
Aug 22, 2018 5.964 5.991 5.958 5.971 346,817 +0.01(+0.23%)
Aug 21, 2018 5.931 5.958 5.919 5.958 518,180 +0.06(+1.03%)
Aug 20, 2018 5.857 5.904 5.843 5.897 461,243 +0.07(+1.27%)
Aug 17, 2018 5.803 5.843 5.796 5.823 566,225 +0.01(+0.12%)
Aug 16, 2018 5.809 5.839 5.803 5.816 481,438 +0.01(+0.23%)
Aug 15, 2018 5.931 5.931 5.776 5.803 597,704 -0.17(-2.82%)
Aug 14, 2018 5.985 5.991 5.947 5.971 567,342 +0.01(+0.24%)
Aug 13, 2018 6.037 6.044 5.936 5.957 571,730 -0.09(-1.44%)
Aug 10, 2018 6.044 6.070 6.017 6.044 260,437 -0.03(-0.44%)
Aug 09, 2018 6.111 6.124 6.070 6.070 348,553 -0.05(-0.77%)
Aug 08, 2018 6.091 6.117 6.070 6.117 354,029 +0.03(+0.44%)
Aug 07, 2018 6.131 6.151 6.077 6.091 264,149 +0.01(+0.11%)
Aug 06, 2018 6.070 6.091 6.050 6.084 370,463 +0.03(+0.55%)
Aug 03, 2018 6.050 6.070 6.024 6.050 263,572 +0.01(+0.11%)
Aug 02, 2018 6.044 6.097 6.017 6.044 323,956 -0.07(-1.20%)
Aug 01, 2018 6.104 6.124 6.077 6.117 252,512 +0.00(+0.00%)
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%)
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.