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 )

9.420 -0.060 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 28, 2017 5.334 5.334 5.303 5.309 443,167 -0.01(-0.23%)
Apr 27, 2017 5.285 5.316 5.266 5.322 408,416 +0.04(+0.82%)
Apr 26, 2017 5.303 5.334 5.278 5.278 478,269 -0.06(-1.04%)
Apr 25, 2017 5.303 5.377 5.297 5.334 697,950 +0.01(+0.23%)
Apr 24, 2017 5.346 5.346 5.309 5.322 264,407 +0.02(+0.47%)
Apr 21, 2017 5.328 5.328 5.285 5.297 250,398 -0.01(-0.12%)
Apr 20, 2017 5.309 5.322 5.278 5.303 362,476 +0.00(+0.00%)
Apr 19, 2017 5.346 5.364 5.285 5.303 649,055 -0.02(-0.46%)
Apr 18, 2017 5.359 5.374 5.316 5.328 280,394 -0.05(-0.92%)
Apr 17, 2017 5.353 5.382 5.322 5.377 356,059 +0.03(+0.58%)
Apr 13, 2017 5.365 5.377 5.346 5.346 259,359 -0.03(-0.57%)
Apr 12, 2017 5.390 5.402 5.377 5.377 268,615 -0.02(-0.34%)
Apr 11, 2017 5.390 5.408 5.365 5.396 313,219 -0.01(-0.21%)
Apr 10, 2017 5.389 5.407 5.370 5.407 239,596 +0.03(+0.57%)
Apr 07, 2017 5.346 5.389 5.336 5.377 212,374 +0.06(+1.16%)
Apr 06, 2017 5.327 5.370 5.315 5.315 241,812 -0.03(-0.57%)
Apr 05, 2017 5.315 5.370 5.297 5.346 302,265 +0.04(+0.81%)
Apr 04, 2017 5.303 5.352 5.272 5.303 297,308 +0.00(+0.00%)
Apr 03, 2017 5.303 5.314 5.278 5.303 478,157 +0.02(+0.35%)
Mar 31, 2017 5.272 5.308 5.251 5.284 581,414 +0.02(+0.47%)
Mar 30, 2017 5.254 5.275 5.235 5.260 278,783 +0.02(+0.47%)
Mar 29, 2017 5.186 5.248 5.180 5.235 462,219 +0.05(+0.95%)
Mar 28, 2017 5.143 5.192 5.137 5.186 349,767 +0.04(+0.72%)
Mar 27, 2017 5.161 5.168 5.116 5.149 326,997 -0.02(-0.36%)
Mar 24, 2017 5.161 5.198 5.161 5.168 662,729 +0.01(+0.12%)
Mar 23, 2017 5.137 5.186 5.131 5.161 1,179,703 +0.02(+0.36%)
Mar 22, 2017 5.112 5.143 5.100 5.143 585,449 +0.01(+0.12%)
Mar 21, 2017 5.205 5.223 5.118 5.137 900,662 -0.05(-0.95%)
Mar 20, 2017 5.180 5.192 5.149 5.186 759,521 +0.01(+0.12%)
Mar 17, 2017 5.174 5.197 5.161 5.180 1,064,667 +0.03(+0.60%)
Mar 16, 2017 5.168 5.180 5.118 5.149 1,400,473 +0.02(+0.48%)
Mar 15, 2017 5.032 5.131 5.032 5.125 583,105 +0.09(+1.83%)
Mar 14, 2017 5.057 5.069 5.014 5.032 690,794 -0.05(-0.97%)
Mar 13, 2017 5.075 5.118 5.032 5.082 996,772 +0.04(+0.75%)
Mar 10, 2017 5.080 5.086 5.013 5.044 840,724 -0.01(-0.24%)
Mar 09, 2017 5.074 5.096 5.032 5.056 590,936 -0.07(-1.31%)
Mar 08, 2017 5.196 5.198 5.105 5.123 797,539 -0.06(-1.18%)
Mar 07, 2017 5.203 5.221 5.178 5.184 291,423 -0.04(-0.82%)
Mar 06, 2017 5.239 5.251 5.184 5.227 543,458 -0.03(-0.58%)
Mar 03, 2017 5.251 5.270 5.221 5.257 262,447 +0.00(+0.00%)
Mar 02, 2017 5.270 5.304 5.245 5.257 400,511 -0.02(-0.35%)
Mar 01, 2017 5.257 5.300 5.239 5.276 422,900 +0.05(+0.93%)
Feb 28, 2017 5.257 5.269 5.212 5.227 683,297 -0.03(-0.58%)
Feb 27, 2017 5.251 5.294 5.227 5.257 661,585 +0.00(+0.00%)
Feb 24, 2017 5.239 5.288 5.239 5.257 605,672 -0.04(-0.81%)
Feb 23, 2017 5.343 5.367 5.282 5.300 526,985 -0.02(-0.46%)
Feb 22, 2017 5.361 5.361 5.300 5.325 980,324 -0.03(-0.57%)
Feb 21, 2017 5.337 5.367 5.327 5.355 659,476 +0.04(+0.69%)
Feb 17, 2017 5.319 5.319 5.319 0 -0.07(-1.36%)
Feb 16, 2017 5.441 5.441 5.392 5.392 695,761 -0.05(-1.01%)
Feb 15, 2017 5.422 5.447 5.410 5.447 533,087 +0.03(+0.56%)
Feb 14, 2017 5.447 5.453 5.404 5.416 554,501 -0.02(-0.34%)
Feb 13, 2017 5.435 5.441 5.410 5.435 450,231 +0.03(+0.62%)
Feb 10, 2017 5.347 5.401 5.347 5.401 408,563 +0.08(+1.48%)
Feb 09, 2017 5.359 5.359 5.304 5.322 529,420 -0.01(-0.23%)
Feb 08, 2017 5.347 5.359 5.325 5.334 322,127 -0.02(-0.34%)
Feb 07, 2017 5.377 5.389 5.353 5.353 543,234 -0.04(-0.68%)
Feb 06, 2017 5.377 5.389 5.365 5.389 310,716 -0.01(-0.22%)
Feb 03, 2017 5.407 5.419 5.379 5.401 385,279 +0.01(+0.23%)
Feb 02, 2017 5.395 5.407 5.350 5.389 617,651 -0.01(-0.22%)
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.