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 )

9.340 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2017 5.740 5.785 5.721 5.740 371,803 +0.01(+0.22%)
Nov 29, 2017 5.727 5.740 5.695 5.727 325,898 -0.01(-0.11%)
Nov 28, 2017 5.669 5.746 5.663 5.733 376,376 +0.06(+1.02%)
Nov 27, 2017 5.759 5.762 5.676 5.676 312,857 -0.12(-2.10%)
Nov 24, 2017 5.772 5.798 5.740 5.798 141,700 +0.05(+0.89%)
Nov 22, 2017 5.682 5.746 5.682 5.746 262,000 +0.10(+1.70%)
Nov 21, 2017 5.637 5.682 5.637 5.650 272,935 +0.04(+0.69%)
Nov 20, 2017 5.599 5.624 5.599 5.612 253,903 -0.01(-0.23%)
Nov 17, 2017 5.599 5.650 5.599 5.624 281,017 +0.01(+0.23%)
Nov 16, 2017 5.592 5.631 5.580 5.612 346,466 +0.03(+0.57%)
Nov 15, 2017 5.644 5.644 5.535 5.580 982,476 -0.10(-1.69%)
Nov 14, 2017 5.708 5.711 5.669 5.676 256,900 -0.04(-0.66%)
Nov 13, 2017 5.675 5.739 5.675 5.713 260,910 +0.01(+0.22%)
Nov 10, 2017 5.726 5.753 5.700 5.700 247,642 -0.04(-0.78%)
Nov 09, 2017 5.777 5.783 5.726 5.745 303,726 -0.04(-0.66%)
Nov 08, 2017 5.802 5.828 5.783 5.783 286,054 -0.03(-0.44%)
Nov 07, 2017 5.790 5.841 5.783 5.809 376,848 +0.02(+0.33%)
Nov 06, 2017 5.758 5.796 5.739 5.790 261,195 +0.03(+0.55%)
Nov 03, 2017 5.726 5.771 5.694 5.758 324,901 +0.02(+0.33%)
Nov 02, 2017 5.720 5.764 5.720 5.739 162,624 -0.01(-0.22%)
Nov 01, 2017 5.688 5.771 5.675 5.751 423,841 +0.06(+1.12%)
Oct 31, 2017 5.649 5.688 5.630 5.688 305,897 +0.05(+0.90%)
Oct 30, 2017 5.579 5.637 5.579 5.637 278,299 +0.04(+0.68%)
Oct 27, 2017 5.579 5.605 5.554 5.598 346,348 +0.04(+0.69%)
Oct 26, 2017 5.605 5.625 5.560 5.560 287,025 -0.05(-0.91%)
Oct 25, 2017 5.656 5.707 5.611 5.611 578,580 -0.08(-1.46%)
Oct 24, 2017 5.643 5.694 5.637 5.694 284,633 +0.05(+0.90%)
Oct 23, 2017 5.656 5.675 5.643 5.643 299,514 -0.01(-0.23%)
Oct 20, 2017 5.669 5.694 5.649 5.656 227,895 -0.02(-0.34%)
Oct 19, 2017 5.643 5.681 5.637 5.675 240,603 +0.01(+0.11%)
Oct 18, 2017 5.713 5.715 5.637 5.669 405,274 -0.06(-1.11%)
Oct 17, 2017 5.694 5.739 5.676 5.732 336,560 +0.01(+0.22%)
Oct 16, 2017 5.669 5.732 5.669 5.720 251,922 +0.04(+0.67%)
Oct 13, 2017 5.681 5.700 5.669 5.681 229,815 +0.04(+0.70%)
Oct 12, 2017 5.655 5.655 5.610 5.642 451,361 -0.03(-0.45%)
Oct 11, 2017 5.642 5.674 5.642 5.667 238,421 +0.04(+0.68%)
Oct 10, 2017 5.623 5.648 5.617 5.629 602,843 +0.01(+0.23%)
Oct 09, 2017 5.699 5.699 5.610 5.617 510,789 -0.06(-1.12%)
Oct 06, 2017 5.686 5.693 5.667 5.680 266,578 +0.00(+0.00%)
Oct 05, 2017 5.680 5.724 5.674 5.680 309,706 +0.01(+0.11%)
Oct 04, 2017 5.705 5.705 5.667 5.674 305,693 -0.02(-0.33%)
Oct 03, 2017 5.693 5.705 5.667 5.693 317,999 +0.01(+0.11%)
Oct 02, 2017 5.623 5.699 5.623 5.686 622,001 +0.05(+0.90%)
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%)
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.