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 (%)
Dec 31, 2020 6.045 6.045 6.045 526,709 -0.11(-1.85%)
Dec 30, 2020 6.012 6.167 5.996 6.159 526,709 +0.15(+2.44%)
Dec 29, 2020 6.053 6.077 5.967 6.012 605,900 -0.02(-0.41%)
Dec 28, 2020 5.979 6.114 5.979 6.036 922,391 +0.10(+1.65%)
Dec 24, 2020 5.947 6.008 5.939 5.939 218,454 +0.01(+0.14%)
Dec 23, 2020 5.857 5.955 5.857 5.930 341,788 +0.09(+1.54%)
Dec 22, 2020 5.898 5.922 5.808 5.841 321,161 -0.07(-1.24%)
Dec 21, 2020 5.824 5.914 5.792 5.914 358,157 +0.01(+0.14%)
Dec 18, 2020 5.979 5.982 5.881 5.906 400,990 -0.07(-1.23%)
Dec 17, 2020 5.955 5.985 5.914 5.979 514,937 +0.06(+0.96%)
Dec 16, 2020 5.930 5.947 5.873 5.922 350,380 +0.00(+0.00%)
Dec 15, 2020 5.906 5.939 5.873 5.922 445,536 +0.05(+0.83%)
Dec 14, 2020 5.987 5.996 5.841 5.873 542,948 -0.04(-0.69%)
Dec 11, 2020 5.930 5.946 5.809 5.914 395,437 -0.02(-0.27%)
Dec 10, 2020 5.792 5.931 5.784 5.930 928,746 +0.13(+2.24%)
Dec 09, 2020 5.873 5.898 5.760 5.800 1,088,421 -0.06(-0.97%)
Dec 08, 2020 5.776 5.857 5.776 5.857 375,485 +0.07(+1.26%)
Dec 07, 2020 5.784 5.809 5.760 5.784 286,422 -0.03(-0.56%)
Dec 04, 2020 5.687 5.817 5.687 5.817 379,289 +0.15(+2.72%)
Dec 03, 2020 5.654 5.695 5.638 5.663 363,455 +0.05(+0.87%)
Dec 02, 2020 5.557 5.630 5.557 5.614 334,126 +0.05(+0.87%)
Dec 01, 2020 5.533 5.622 5.517 5.565 380,917 +0.11(+1.93%)
Nov 30, 2020 5.573 5.590 5.460 5.460 330,514 -0.14(-2.46%)
Nov 27, 2020 5.606 5.606 5.565 5.598 129,182 +0.02(+0.44%)
Nov 25, 2020 5.622 5.630 5.549 5.573 360,553 -0.04(-0.72%)
Nov 24, 2020 5.525 5.622 5.508 5.614 404,614 +0.16(+2.98%)
Nov 23, 2020 5.370 5.476 5.370 5.452 336,103 +0.12(+2.28%)
Nov 20, 2020 5.281 5.338 5.281 5.330 180,954 +0.02(+0.46%)
Nov 19, 2020 5.257 5.314 5.241 5.306 351,157 +0.02(+0.46%)
Nov 18, 2020 5.314 5.359 5.273 5.281 336,024 -0.04(-0.76%)
Nov 17, 2020 5.257 5.330 5.208 5.322 309,686 +0.05(+0.92%)
Nov 16, 2020 5.208 5.281 5.208 5.273 376,572 +0.11(+2.04%)
Nov 13, 2020 5.054 5.168 5.054 5.168 285,853 +0.15(+3.07%)
Nov 12, 2020 5.038 5.078 4.997 5.014 298,155 -0.04(-0.80%)
Nov 11, 2020 5.094 5.102 5.046 5.054 392,016 -0.04(-0.79%)
Nov 10, 2020 5.046 5.094 5.022 5.094 285,912 +0.06(+1.28%)
Nov 09, 2020 5.062 5.159 4.989 5.030 541,029 +0.19(+4.00%)
Nov 06, 2020 4.852 4.893 4.788 4.836 408,542 +0.02(+0.50%)
Nov 05, 2020 4.731 4.828 4.731 4.812 229,420 +0.12(+2.58%)
Nov 04, 2020 4.675 4.723 4.635 4.691 404,373 -0.01(-0.17%)
Nov 03, 2020 4.675 4.711 4.669 4.699 424,505 +0.06(+1.39%)
Nov 02, 2020 4.635 4.667 4.594 4.635 633,626 +0.05(+1.05%)
Oct 30, 2020 4.635 4.739 4.546 4.586 482,856 -0.05(-1.04%)
Oct 29, 2020 4.554 4.643 4.527 4.635 329,133 +0.03(+0.70%)
Oct 28, 2020 4.651 4.651 4.473 4.602 560,282 -0.09(-1.89%)
Oct 27, 2020 4.756 4.788 4.691 4.691 324,926 -0.06(-1.36%)
Oct 26, 2020 4.820 4.824 4.744 4.756 241,893 -0.10(-1.99%)
Oct 23, 2020 4.917 4.917 4.836 4.852 338,694 -0.04(-0.82%)
Oct 22, 2020 4.852 4.909 4.828 4.893 300,187 +0.04(+0.83%)
Oct 21, 2020 4.836 4.909 4.836 4.852 370,253 -0.02(-0.50%)
Oct 20, 2020 4.868 4.884 4.844 4.877 282,834 +0.02(+0.50%)
Oct 19, 2020 4.885 4.904 4.852 4.852 456,939 -0.03(-0.66%)
Oct 16, 2020 4.877 4.949 4.852 4.885 566,971 +0.01(+0.17%)
Oct 15, 2020 4.844 4.885 4.828 4.877 192,007 -0.03(-0.66%)
Oct 14, 2020 4.885 4.941 4.880 4.909 385,747 +0.03(+0.66%)
Oct 13, 2020 4.925 4.949 4.844 4.877 345,587 -0.06(-1.14%)
Oct 12, 2020 4.949 4.981 4.925 4.933 391,801 -0.02(-0.32%)
Oct 09, 2020 4.941 4.977 4.933 4.949 161,475 +0.02(+0.32%)
Oct 08, 2020 4.885 4.941 4.853 4.933 218,781 +0.06(+1.32%)
Oct 07, 2020 4.788 4.877 4.788 4.869 368,034 +0.09(+1.84%)
Oct 06, 2020 4.861 4.893 4.772 4.780 329,226 -0.05(-1.00%)
Oct 05, 2020 4.804 4.836 4.796 4.828 239,334 +0.06(+1.17%)
Oct 02, 2020 4.684 4.772 4.684 4.772 251,391 +0.04(+0.85%)
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.