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 )

8.990 +0.052 (+0.58%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Mar 31, 2017 5.213 5.249 5.192 5.225 588,007 +0.02(+0.47%)
Mar 30, 2017 5.195 5.216 5.177 5.201 281,944 +0.02(+0.47%)
Mar 29, 2017 5.128 5.189 5.122 5.177 467,460 +0.05(+0.95%)
Mar 28, 2017 5.085 5.134 5.079 5.128 353,733 +0.04(+0.72%)
Mar 27, 2017 5.104 5.110 5.059 5.091 330,705 -0.02(-0.36%)
Mar 24, 2017 5.104 5.140 5.104 5.110 670,244 +0.01(+0.12%)
Mar 23, 2017 5.079 5.128 5.073 5.104 1,193,079 +0.02(+0.36%)
Mar 22, 2017 5.055 5.085 5.043 5.085 592,087 +0.01(+0.12%)
Mar 21, 2017 5.146 5.164 5.061 5.079 910,875 -0.05(-0.95%)
Mar 20, 2017 5.122 5.134 5.091 5.128 768,133 +0.01(+0.12%)
Mar 17, 2017 5.116 5.138 5.104 5.122 1,076,739 +0.03(+0.60%)
Mar 16, 2017 5.110 5.122 5.061 5.091 1,416,352 +0.02(+0.48%)
Mar 15, 2017 4.976 5.073 4.976 5.067 589,717 +0.09(+1.83%)
Mar 14, 2017 5.000 5.012 4.958 4.976 698,627 -0.05(-0.97%)
Mar 13, 2017 5.019 5.061 4.976 5.025 1,008,074 +0.04(+0.75%)
Mar 10, 2017 5.023 5.029 4.957 4.987 850,257 -0.01(-0.24%)
Mar 09, 2017 5.017 5.039 4.975 4.999 597,636 -0.07(-1.31%)
Mar 08, 2017 5.138 5.140 5.048 5.066 806,582 -0.06(-1.18%)
Mar 07, 2017 5.144 5.162 5.120 5.126 294,727 -0.04(-0.82%)
Mar 06, 2017 5.180 5.192 5.126 5.168 549,620 -0.03(-0.58%)
Mar 03, 2017 5.192 5.211 5.162 5.199 265,423 +0.00(+0.00%)
Mar 02, 2017 5.211 5.245 5.186 5.199 405,052 -0.02(-0.35%)
Mar 01, 2017 5.199 5.241 5.180 5.217 427,695 +0.05(+0.93%)
Feb 28, 2017 5.199 5.210 5.153 5.168 691,045 -0.03(-0.58%)
Feb 27, 2017 5.192 5.235 5.168 5.199 669,087 +0.00(+0.00%)
Feb 24, 2017 5.180 5.229 5.180 5.199 612,539 -0.04(-0.81%)
Feb 23, 2017 5.283 5.307 5.223 5.241 532,960 -0.02(-0.46%)
Feb 22, 2017 5.301 5.301 5.241 5.265 991,440 -0.03(-0.57%)
Feb 21, 2017 5.277 5.307 5.267 5.295 666,953 +0.04(+0.69%)
Feb 17, 2017 5.259 5.259 5.259 0 -0.07(-1.36%)
Feb 16, 2017 5.380 5.380 5.331 5.331 703,651 -0.05(-1.01%)
Feb 15, 2017 5.362 5.386 5.349 5.386 539,131 +0.03(+0.56%)
Feb 14, 2017 5.386 5.392 5.343 5.356 560,788 -0.02(-0.34%)
Feb 13, 2017 5.374 5.380 5.349 5.374 455,336 +0.03(+0.62%)
Feb 10, 2017 5.287 5.341 5.287 5.341 413,195 +0.08(+1.48%)
Feb 09, 2017 5.299 5.299 5.245 5.263 535,423 -0.01(-0.23%)
Feb 08, 2017 5.287 5.299 5.266 5.275 325,779 -0.02(-0.34%)
Feb 07, 2017 5.317 5.329 5.293 5.293 549,394 -0.04(-0.68%)
Feb 06, 2017 5.317 5.329 5.305 5.329 314,239 -0.01(-0.23%)
Feb 03, 2017 5.347 5.359 5.319 5.341 389,648 +0.01(+0.23%)
Feb 02, 2017 5.335 5.347 5.290 5.329 624,655 -0.01(-0.23%)
Feb 01, 2017 5.296 5.347 5.257 5.341 609,469 +0.08(+1.48%)
Jan 31, 2017 5.275 5.306 5.239 5.263 383,051 +0.00(+0.00%)
Jan 30, 2017 5.305 5.317 5.233 5.263 544,806 -0.08(-1.46%)
Jan 27, 2017 5.341 5.341 5.305 5.341 503,812 -0.01(-0.11%)
Jan 26, 2017 5.401 5.401 5.317 5.347 838,201 -0.02(-0.45%)
Jan 25, 2017 5.323 5.377 5.299 5.371 1,076,279 +0.08(+1.48%)
Jan 24, 2017 5.215 5.305 5.202 5.293 962,917 +0.10(+1.85%)
Jan 23, 2017 5.190 5.208 5.184 5.196 443,581 +0.01(+0.23%)
Jan 20, 2017 5.166 5.263 5.166 5.184 674,984 +0.04(+0.70%)
Jan 19, 2017 5.190 5.190 5.121 5.148 605,544 -0.04(-0.70%)
Jan 18, 2017 5.166 5.213 5.166 5.184 518,782 +0.01(+0.12%)
Jan 17, 2017 5.178 5.227 5.160 5.178 704,908 +0.00(+0.00%)
Jan 13, 2017 5.178 5.178 5.178 0 +0.01(+0.12%)
Jan 12, 2017 5.196 5.202 5.166 5.172 758,043 +0.01(+0.23%)
Jan 11, 2017 5.124 5.184 5.112 5.160 470,464 +0.06(+1.11%)
Jan 10, 2017 5.104 5.122 5.086 5.104 499,220 +0.03(+0.59%)
Jan 09, 2017 5.080 5.098 5.059 5.074 385,879 -0.02(-0.35%)
Jan 06, 2017 5.128 5.133 5.080 5.092 735,532 -0.01(-0.23%)
Jan 05, 2017 5.086 5.128 5.080 5.104 1,111,054 +0.03(+0.59%)
Jan 04, 2017 5.038 5.074 5.014 5.074 522,780 +0.08(+1.68%)
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.