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 )

9.230 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jun 30, 2017 4.993 5.005 4.972 4.986 470,096 +0.04(+0.88%)
Jun 29, 2017 4.955 4.993 4.943 4.943 330,531 -0.03(-0.63%)
Jun 28, 2017 4.962 4.993 4.937 4.974 418,355 +0.02(+0.50%)
Jun 27, 2017 4.918 4.955 4.906 4.949 338,603 +0.06(+1.15%)
Jun 26, 2017 4.949 4.949 4.893 4.893 467,977 -0.04(-0.76%)
Jun 23, 2017 4.874 4.937 4.862 4.930 416,008 +0.07(+1.54%)
Jun 22, 2017 4.887 4.893 4.831 4.856 908,206 -0.01(-0.26%)
Jun 21, 2017 4.893 4.912 4.868 4.868 991,251 -0.05(-1.01%)
Jun 20, 2017 4.974 4.980 4.906 4.918 604,073 -0.07(-1.50%)
Jun 19, 2017 4.993 5.018 4.980 4.993 258,503 +0.00(+0.00%)
Jun 16, 2017 4.999 4.999 4.968 4.993 301,426 +0.01(+0.12%)
Jun 15, 2017 5.030 5.049 4.968 4.986 487,606 -0.08(-1.60%)
Jun 14, 2017 5.092 5.123 5.049 5.067 356,583 -0.04(-0.73%)
Jun 13, 2017 5.142 5.142 5.092 5.105 399,005 -0.02(-0.47%)
Jun 12, 2017 5.092 5.129 5.092 5.129 318,695 +0.04(+0.73%)
Jun 09, 2017 5.104 5.106 5.061 5.091 450,775 -0.01(-0.12%)
Jun 08, 2017 5.073 5.104 5.067 5.098 352,238 +0.01(+0.24%)
Jun 07, 2017 5.110 5.141 5.082 5.085 454,946 -0.02(-0.36%)
Jun 06, 2017 5.079 5.122 5.073 5.104 305,068 +0.02(+0.30%)
Jun 05, 2017 5.098 5.104 5.073 5.088 287,465 -0.02(-0.42%)
Jun 02, 2017 5.104 5.110 5.085 5.110 310,733 +0.00(+0.00%)
Jun 01, 2017 5.209 5.209 5.110 5.110 512,647 -0.11(-2.13%)
May 31, 2017 5.191 5.228 5.178 5.221 315,852 +0.02(+0.36%)
May 30, 2017 5.166 5.215 5.153 5.203 244,116 +0.01(+0.24%)
May 26, 2017 5.178 5.191 5.141 5.191 446,688 -0.01(-0.12%)
May 25, 2017 5.221 5.246 5.184 5.197 364,726 -0.04(-0.83%)
May 24, 2017 5.240 5.265 5.215 5.240 343,519 +0.00(+0.00%)
May 23, 2017 5.215 5.246 5.215 5.240 393,572 +0.01(+0.24%)
May 22, 2017 5.228 5.246 5.215 5.228 496,605 +0.03(+0.60%)
May 19, 2017 5.203 5.228 5.160 5.197 475,469 +0.02(+0.36%)
May 18, 2017 5.172 5.191 5.123 5.178 583,239 -0.01(-0.12%)
May 17, 2017 5.166 5.221 5.153 5.184 564,359 +0.00(+0.00%)
May 16, 2017 5.147 5.191 5.147 5.184 343,910 +0.04(+0.72%)
May 15, 2017 5.147 5.166 5.129 5.147 573,783 +0.04(+0.73%)
May 12, 2017 5.110 5.144 5.110 5.110 236,740 -0.01(-0.24%)
May 11, 2017 5.122 5.129 5.085 5.122 435,473 +0.03(+0.51%)
May 10, 2017 5.109 5.129 5.091 5.097 567,082 -0.01(-0.12%)
May 09, 2017 5.146 5.147 5.091 5.103 429,157 -0.02(-0.48%)
May 08, 2017 5.109 5.140 5.091 5.127 365,789 +0.02(+0.36%)
May 05, 2017 5.048 5.127 5.035 5.109 751,884 +0.02(+0.48%)
May 04, 2017 5.244 5.250 5.084 5.084 655,248 -0.17(-3.16%)
May 03, 2017 5.244 5.275 5.244 5.250 269,669 -0.03(-0.58%)
May 02, 2017 5.287 5.305 5.263 5.281 290,043 -0.01(-0.12%)
May 01, 2017 5.312 5.312 5.287 5.287 301,422 +0.01(+0.12%)
Apr 28, 2017 5.306 5.306 5.275 5.281 445,533 -0.01(-0.23%)
Apr 27, 2017 5.257 5.287 5.238 5.293 410,597 +0.04(+0.82%)
Apr 26, 2017 5.275 5.306 5.250 5.250 480,822 -0.06(-1.04%)
Apr 25, 2017 5.275 5.349 5.269 5.306 701,676 +0.01(+0.23%)
Apr 24, 2017 5.318 5.318 5.281 5.293 265,819 +0.02(+0.47%)
Apr 21, 2017 5.300 5.300 5.257 5.269 251,735 -0.01(-0.12%)
Apr 20, 2017 5.281 5.293 5.250 5.275 364,411 +0.00(+0.00%)
Apr 19, 2017 5.318 5.336 5.257 5.275 652,520 -0.02(-0.46%)
Apr 18, 2017 5.330 5.346 5.287 5.300 281,891 -0.05(-0.92%)
Apr 17, 2017 5.324 5.354 5.293 5.349 357,960 +0.03(+0.58%)
Apr 13, 2017 5.337 5.349 5.318 5.318 260,744 -0.03(-0.57%)
Apr 12, 2017 5.361 5.373 5.349 5.349 270,049 -0.02(-0.34%)
Apr 11, 2017 5.361 5.380 5.337 5.367 314,891 -0.01(-0.21%)
Apr 10, 2017 5.360 5.379 5.342 5.379 240,875 +0.03(+0.57%)
Apr 07, 2017 5.317 5.360 5.308 5.348 213,507 +0.06(+1.16%)
Apr 06, 2017 5.299 5.342 5.287 5.287 243,103 -0.03(-0.57%)
Apr 05, 2017 5.287 5.342 5.269 5.317 303,879 +0.04(+0.81%)
Apr 04, 2017 5.275 5.324 5.244 5.275 298,895 +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.