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 )

9.310 -0.160 (-1.69%)
Streaming Delayed Price Updated: 2:22 PM 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 30, 2019 5.503 5.525 5.481 5.488 385,075 -0.03(-0.53%)
Sep 27, 2019 5.488 5.532 5.488 5.517 346,884 +0.03(+0.53%)
Sep 26, 2019 5.532 5.558 5.488 5.488 258,618 -0.02(-0.40%)
Sep 25, 2019 5.503 5.532 5.503 5.510 322,914 -0.02(-0.40%)
Sep 24, 2019 5.576 5.605 5.517 5.532 359,436 -0.05(-0.92%)
Sep 23, 2019 5.591 5.598 5.581 5.583 315,426 -0.01(-0.26%)
Sep 20, 2019 5.605 5.620 5.583 5.598 288,684 +0.01(+0.13%)
Sep 19, 2019 5.591 5.620 5.583 5.591 225,322 +0.01(+0.13%)
Sep 18, 2019 5.591 5.627 5.576 5.583 416,222 -0.04(-0.65%)
Sep 17, 2019 5.693 5.693 5.605 5.620 469,576 -0.07(-1.29%)
Sep 16, 2019 5.708 5.752 5.679 5.693 541,931 +0.04(+0.78%)
Sep 13, 2019 5.627 5.671 5.613 5.649 338,297 +0.05(+0.94%)
Sep 12, 2019 5.611 5.619 5.560 5.597 317,647 -0.02(-0.39%)
Sep 11, 2019 5.619 5.640 5.604 5.619 264,663 +0.02(+0.39%)
Sep 10, 2019 5.589 5.611 5.560 5.597 257,847 +0.01(+0.26%)
Sep 09, 2019 5.560 5.597 5.546 5.582 266,846 +0.02(+0.39%)
Sep 06, 2019 5.531 5.582 5.502 5.560 513,622 +0.04(+0.66%)
Sep 05, 2019 5.517 5.575 5.511 5.524 129,116 +0.03(+0.53%)
Sep 04, 2019 5.466 5.502 5.466 5.495 240,170 +0.07(+1.34%)
Sep 03, 2019 5.444 5.485 5.415 5.422 363,405 -0.06(-1.06%)
Aug 30, 2019 5.502 5.538 5.473 5.480 420,997 +0.03(+0.53%)
Aug 29, 2019 5.415 5.507 5.407 5.451 371,037 +0.08(+1.49%)
Aug 28, 2019 5.364 5.403 5.356 5.371 382,535 +0.03(+0.55%)
Aug 27, 2019 5.429 5.429 5.334 5.342 292,686 -0.05(-0.95%)
Aug 26, 2019 5.364 5.429 5.364 5.393 452,619 +0.04(+0.82%)
Aug 23, 2019 5.371 5.411 5.323 5.349 319,865 -0.04(-0.68%)
Aug 22, 2019 5.393 5.422 5.385 5.385 176,773 -0.01(-0.14%)
Aug 21, 2019 5.393 5.415 5.378 5.393 297,927 +0.04(+0.68%)
Aug 20, 2019 5.415 5.415 5.342 5.356 360,379 -0.06(-1.08%)
Aug 19, 2019 5.436 5.444 5.393 5.415 476,233 +0.04(+0.68%)
Aug 16, 2019 5.334 5.404 5.334 5.378 337,292 +0.02(+0.41%)
Aug 15, 2019 5.320 5.385 5.298 5.356 431,959 +0.03(+0.55%)
Aug 14, 2019 5.371 5.422 5.305 5.327 404,406 -0.09(-1.72%)
Aug 13, 2019 5.385 5.457 5.385 5.421 248,902 +0.00(+0.00%)
Aug 12, 2019 5.421 5.442 5.399 5.421 308,143 -0.01(-0.27%)
Aug 09, 2019 5.471 5.486 5.435 5.435 192,476 -0.04(-0.79%)
Aug 08, 2019 5.392 5.493 5.392 5.479 333,676 +0.10(+1.88%)
Aug 07, 2019 5.319 5.385 5.290 5.377 340,745 -0.01(-0.27%)
Aug 06, 2019 5.442 5.482 5.348 5.392 378,088 -0.03(-0.53%)
Aug 05, 2019 5.544 5.544 5.370 5.421 571,752 -0.14(-2.60%)
Aug 02, 2019 5.587 5.667 5.508 5.565 530,312 -0.04(-0.77%)
Aug 01, 2019 5.703 5.717 5.587 5.609 744,986 -0.10(-1.77%)
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%)
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.