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 )

8.870 -0.070 (-0.78%)
Streaming Delayed Price Updated: 10:44 AM EDT, Jun 14, 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 29, 2019 5.700 5.735 5.700 5.728 438,326 +0.06(+1.11%)
Mar 28, 2019 5.665 5.686 5.637 5.665 334,979 -0.01(-0.12%)
Mar 27, 2019 5.679 5.679 5.623 5.672 331,634 +0.01(+0.25%)
Mar 26, 2019 5.651 5.672 5.644 5.658 236,412 +0.04(+0.62%)
Mar 25, 2019 5.616 5.637 5.595 5.623 230,953 +0.00(+0.00%)
Mar 22, 2019 5.721 5.721 5.602 5.623 330,777 -0.11(-1.96%)
Mar 21, 2019 5.714 5.735 5.686 5.735 256,604 +0.02(+0.37%)
Mar 20, 2019 5.693 5.731 5.644 5.714 383,186 +0.03(+0.49%)
Mar 19, 2019 5.700 5.728 5.675 5.686 322,779 +0.02(+0.37%)
Mar 18, 2019 5.637 5.672 5.629 5.665 241,440 +0.05(+0.87%)
Mar 15, 2019 5.616 5.651 5.609 5.616 261,740 +0.00(+0.00%)
Mar 14, 2019 5.616 5.644 5.602 5.616 222,195 +0.01(+0.14%)
Mar 13, 2019 5.607 5.628 5.598 5.607 277,948 +0.04(+0.75%)
Mar 12, 2019 5.538 5.601 5.538 5.566 224,863 +0.04(+0.76%)
Mar 11, 2019 5.482 5.559 5.468 5.524 315,399 +0.06(+1.02%)
Mar 08, 2019 5.461 5.482 5.433 5.468 255,533 -0.03(-0.63%)
Mar 07, 2019 5.538 5.573 5.498 5.503 376,844 -0.05(-0.88%)
Mar 06, 2019 5.621 5.677 5.552 5.552 429,072 -0.09(-1.61%)
Mar 05, 2019 5.656 5.677 5.621 5.642 414,241 -0.01(-0.25%)
Mar 04, 2019 5.677 5.719 5.640 5.656 202,943 -0.01(-0.12%)
Mar 01, 2019 5.698 5.705 5.656 5.663 154,181 -0.02(-0.37%)
Feb 28, 2019 5.761 5.761 5.670 5.684 248,171 -0.03(-0.61%)
Feb 27, 2019 5.663 5.726 5.663 5.719 260,501 +0.06(+0.98%)
Feb 26, 2019 5.670 5.705 5.652 5.663 290,565 +0.01(+0.12%)
Feb 25, 2019 5.642 5.677 5.642 5.656 263,106 +0.01(+0.25%)
Feb 22, 2019 5.642 5.670 5.642 5.642 256,825 +0.01(+0.12%)
Feb 21, 2019 5.663 5.670 5.608 5.635 311,696 -0.03(-0.61%)
Feb 20, 2019 5.545 5.670 5.545 5.670 520,389 +0.10(+1.88%)
Feb 19, 2019 5.524 5.587 5.524 5.566 324,614 +0.02(+0.38%)
Feb 15, 2019 5.496 5.545 5.496 5.545 262,854 +0.07(+1.27%)
Feb 14, 2019 5.489 5.503 5.454 5.475 373,388 -0.02(-0.36%)
Feb 13, 2019 5.474 5.536 5.474 5.495 406,087 +0.03(+0.63%)
Feb 12, 2019 5.474 5.488 5.446 5.460 309,712 +0.05(+0.90%)
Feb 11, 2019 5.377 5.426 5.364 5.412 302,831 +0.03(+0.64%)
Feb 08, 2019 5.433 5.453 5.377 5.377 291,450 -0.07(-1.27%)
Feb 07, 2019 5.467 5.523 5.433 5.446 388,824 -0.03(-0.51%)
Feb 06, 2019 5.564 5.592 5.474 5.474 541,341 -0.08(-1.49%)
Feb 05, 2019 5.592 5.606 5.550 5.557 354,529 -0.01(-0.25%)
Feb 04, 2019 5.585 5.606 5.502 5.571 907,665 -0.02(-0.37%)
Feb 01, 2019 5.488 5.599 5.467 5.592 454,009 +0.05(+0.87%)
Jan 31, 2019 5.488 5.595 5.481 5.543 537,912 +0.04(+0.75%)
Jan 30, 2019 5.453 5.516 5.440 5.502 397,976 +0.08(+1.40%)
Jan 29, 2019 5.398 5.438 5.398 5.426 348,688 +0.06(+1.16%)
Jan 28, 2019 5.329 5.370 5.322 5.363 362,624 -0.01(-0.26%)
Jan 25, 2019 5.363 5.388 5.350 5.377 303,443 +0.06(+1.04%)
Jan 24, 2019 5.287 5.336 5.280 5.322 295,042 +0.03(+0.52%)
Jan 23, 2019 5.322 5.324 5.253 5.294 407,746 -0.01(-0.13%)
Jan 22, 2019 5.357 5.363 5.273 5.301 497,885 -0.06(-1.03%)
Jan 18, 2019 5.343 5.405 5.308 5.357 913,366 +0.05(+0.91%)
Jan 17, 2019 5.280 5.356 5.260 5.308 422,090 +0.01(+0.26%)
Jan 16, 2019 5.273 5.315 5.273 5.294 530,729 -0.01(-0.13%)
Jan 15, 2019 5.329 5.329 5.253 5.301 639,515 +0.04(+0.79%)
Jan 14, 2019 5.253 5.273 5.218 5.260 463,340 -0.01(-0.24%)
Jan 11, 2019 5.265 5.327 5.252 5.272 376,345 -0.01(-0.13%)
Jan 10, 2019 5.245 5.279 5.231 5.279 330,839 +0.00(+0.00%)
Jan 09, 2019 5.252 5.307 5.238 5.279 283,618 +0.05(+0.92%)
Jan 08, 2019 5.149 5.231 5.149 5.231 904,987 +0.08(+1.60%)
Jan 07, 2019 5.046 5.176 5.034 5.149 625,560 +0.14(+2.88%)
Jan 04, 2019 4.991 5.032 4.963 5.004 567,210 +0.08(+1.68%)
Jan 03, 2019 4.956 5.011 4.874 4.922 525,321 -0.08(-1.51%)
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.