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 UNCHANGED
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 (%)
Sep 28, 2018 6.086 6.127 6.080 6.113 236,196 +0.01(+0.11%)
Sep 27, 2018 6.107 6.107 6.080 6.107 195,811 -0.01(-0.22%)
Sep 26, 2018 6.160 6.160 6.107 6.120 218,391 -0.04(-0.66%)
Sep 25, 2018 6.160 6.194 6.140 6.160 247,688 +0.03(+0.55%)
Sep 24, 2018 6.181 6.191 6.113 6.127 314,610 -0.04(-0.66%)
Sep 21, 2018 6.113 6.167 6.113 6.167 192,577 +0.07(+1.11%)
Sep 20, 2018 6.086 6.140 6.086 6.100 320,000 +0.03(+0.44%)
Sep 19, 2018 6.012 6.100 6.012 6.073 392,265 +0.09(+1.58%)
Sep 18, 2018 5.985 6.046 5.965 5.979 502,205 +0.02(+0.34%)
Sep 17, 2018 5.931 5.972 5.925 5.958 294,762 +0.04(+0.68%)
Sep 14, 2018 5.898 5.965 5.898 5.918 149,996 +0.00(+0.00%)
Sep 13, 2018 5.925 5.964 5.911 5.918 187,703 +0.03(+0.59%)
Sep 12, 2018 5.856 5.903 5.856 5.883 240,013 +0.05(+0.80%)
Sep 11, 2018 5.803 5.856 5.796 5.836 315,397 +0.02(+0.35%)
Sep 10, 2018 5.850 5.874 5.816 5.816 278,715 -0.01(-0.12%)
Sep 07, 2018 5.850 5.883 5.816 5.823 470,559 -0.05(-0.91%)
Sep 06, 2018 5.923 5.943 5.870 5.876 665,505 -0.05(-0.79%)
Sep 05, 2018 5.930 5.943 5.890 5.923 404,578 -0.02(-0.34%)
Sep 04, 2018 6.010 6.010 5.930 5.943 290,791 -0.08(-1.33%)
Aug 31, 2018 6.024 6.024 6.024 0 -0.06(-0.99%)
Aug 30, 2018 6.071 6.094 6.057 6.084 583,596 -0.02(-0.33%)
Aug 29, 2018 6.064 6.118 6.051 6.104 400,556 +0.07(+1.22%)
Aug 28, 2018 6.024 6.051 6.010 6.030 470,978 +0.03(+0.56%)
Aug 27, 2018 5.963 6.004 5.957 5.997 502,689 +0.03(+0.56%)
Aug 24, 2018 5.957 5.963 5.950 5.963 302,513 +0.05(+0.79%)
Aug 23, 2018 5.943 5.943 5.903 5.917 279,003 -0.02(-0.34%)
Aug 22, 2018 5.930 5.957 5.923 5.937 348,827 +0.01(+0.23%)
Aug 21, 2018 5.896 5.923 5.885 5.923 521,183 +0.06(+1.03%)
Aug 20, 2018 5.823 5.870 5.809 5.863 463,916 +0.07(+1.27%)
Aug 17, 2018 5.769 5.809 5.762 5.789 569,506 +0.01(+0.12%)
Aug 16, 2018 5.776 5.805 5.769 5.783 484,228 +0.01(+0.23%)
Aug 15, 2018 5.896 5.896 5.742 5.769 601,168 -0.17(-2.82%)
Aug 14, 2018 5.950 5.957 5.913 5.937 570,630 +0.01(+0.24%)
Aug 13, 2018 6.002 6.009 5.902 5.922 575,043 -0.09(-1.44%)
Aug 10, 2018 6.009 6.035 5.982 6.009 261,947 -0.03(-0.44%)
Aug 09, 2018 6.075 6.089 6.035 6.035 350,573 -0.05(-0.77%)
Aug 08, 2018 6.055 6.082 6.035 6.082 356,081 +0.03(+0.44%)
Aug 07, 2018 6.095 6.115 6.042 6.055 265,680 +0.01(+0.11%)
Aug 06, 2018 6.035 6.055 6.015 6.049 372,610 +0.03(+0.55%)
Aug 03, 2018 6.015 6.035 5.989 6.015 265,099 +0.01(+0.11%)
Aug 02, 2018 6.009 6.062 5.982 6.009 325,833 -0.07(-1.20%)
Aug 01, 2018 6.069 6.089 6.042 6.082 253,976 +0.00(+0.00%)
Jul 31, 2018 6.082 6.095 6.069 6.082 395,720 +0.02(+0.33%)
Jul 30, 2018 6.089 6.089 6.056 6.062 219,873 -0.01(-0.22%)
Jul 27, 2018 6.049 6.082 6.029 6.075 324,544 +0.01(+0.22%)
Jul 26, 2018 6.009 6.062 6.009 6.062 358,441 +0.02(+0.33%)
Jul 25, 2018 6.022 6.042 6.002 6.042 424,942 +0.03(+0.44%)
Jul 24, 2018 6.002 6.042 5.982 6.015 387,345 +0.05(+0.78%)
Jul 23, 2018 5.976 5.981 5.956 5.969 480,026 -0.01(-0.22%)
Jul 20, 2018 5.962 5.982 5.949 5.982 436,630 +0.01(+0.22%)
Jul 19, 2018 6.022 6.042 5.969 5.969 618,253 -0.09(-1.43%)
Jul 18, 2018 5.995 6.062 5.982 6.055 249,896 +0.05(+0.78%)
Jul 17, 2018 5.982 6.035 5.982 6.009 295,149 +0.01(+0.11%)
Jul 16, 2018 6.055 6.069 6.002 6.002 502,387 -0.07(-1.10%)
Jul 13, 2018 6.095 6.109 6.063 6.069 256,173 -0.01(-0.09%)
Jul 12, 2018 6.107 6.127 6.074 6.074 253,580 -0.02(-0.33%)
Jul 11, 2018 6.127 6.147 6.074 6.094 289,120 -0.08(-1.29%)
Jul 10, 2018 6.207 6.227 6.174 6.174 240,424 +0.01(+0.11%)
Jul 09, 2018 6.088 6.194 6.088 6.167 449,919 +0.11(+1.75%)
Jul 06, 2018 6.061 6.081 6.048 6.061 609,628 +0.02(+0.33%)
Jul 05, 2018 6.174 6.200 6.041 6.041 446,112 -0.09(-1.41%)
Jul 03, 2018 6.127 6.127 6.127 0 +0.07(+1.20%)
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.