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 -0.100 (-1.10%)
Official Closing 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 30, 2020 4.746 4.817 4.738 4.738 536,500 -0.01(-0.17%)
Sep 29, 2020 4.786 4.786 4.714 4.746 340,656 -0.04(-0.83%)
Sep 28, 2020 4.778 4.833 4.778 4.786 308,771 +0.05(+1.01%)
Sep 25, 2020 4.722 4.750 4.694 4.738 273,903 -0.02(-0.34%)
Sep 24, 2020 4.730 4.778 4.674 4.754 281,432 +0.00(+0.00%)
Sep 23, 2020 4.913 4.925 4.754 4.754 329,460 -0.15(-3.08%)
Sep 22, 2020 4.881 4.937 4.873 4.905 290,512 +0.01(+0.16%)
Sep 21, 2020 4.961 4.961 4.865 4.897 299,047 -0.15(-3.00%)
Sep 18, 2020 5.088 5.096 5.048 5.048 200,058 -0.03(-0.63%)
Sep 17, 2020 5.080 5.096 5.032 5.080 232,315 -0.04(-0.78%)
Sep 16, 2020 5.080 5.168 5.072 5.120 238,172 +0.07(+1.42%)
Sep 15, 2020 5.096 5.112 5.048 5.048 340,804 -0.02(-0.31%)
Sep 14, 2020 5.032 5.072 5.009 5.064 267,787 +0.07(+1.44%)
Sep 11, 2020 4.993 5.032 4.945 4.993 301,181 +0.01(+0.16%)
Sep 10, 2020 5.056 5.075 4.977 4.985 192,505 -0.05(-0.94%)
Sep 09, 2020 4.985 5.072 4.985 5.032 197,444 +0.06(+1.27%)
Sep 08, 2020 5.008 5.008 4.929 4.969 248,635 -0.09(-1.72%)
Sep 04, 2020 5.143 5.143 5.032 5.056 353,631 -0.04(-0.78%)
Sep 03, 2020 5.190 5.230 5.095 5.095 291,513 -0.10(-1.98%)
Sep 02, 2020 5.167 5.214 5.127 5.198 243,669 +0.03(+0.61%)
Sep 01, 2020 5.143 5.175 5.119 5.167 281,126 +0.02(+0.31%)
Aug 31, 2020 5.222 5.238 5.151 5.151 303,162 -0.04(-0.76%)
Aug 28, 2020 5.175 5.198 5.151 5.190 282,981 +0.04(+0.77%)
Aug 27, 2020 5.135 5.175 5.111 5.151 247,514 +0.03(+0.62%)
Aug 26, 2020 5.127 5.151 5.111 5.119 220,249 -0.02(-0.31%)
Aug 25, 2020 5.151 5.159 5.088 5.135 252,230 +0.01(+0.15%)
Aug 24, 2020 5.127 5.159 5.103 5.127 365,313 +0.02(+0.31%)
Aug 21, 2020 5.080 5.111 5.080 5.111 264,276 -0.02(-0.46%)
Aug 20, 2020 5.143 5.151 5.088 5.135 469,650 -0.05(-0.92%)
Aug 19, 2020 5.230 5.246 5.175 5.182 285,116 -0.06(-1.06%)
Aug 18, 2020 5.277 5.309 5.230 5.238 230,605 -0.04(-0.75%)
Aug 17, 2020 5.198 5.277 5.198 5.277 325,175 +0.11(+2.14%)
Aug 14, 2020 5.159 5.171 5.135 5.167 143,449 +0.01(+0.15%)
Aug 13, 2020 5.182 5.214 5.137 5.159 287,320 -0.01(-0.15%)
Aug 12, 2020 5.182 5.237 5.155 5.167 365,768 -0.01(-0.15%)
Aug 11, 2020 5.230 5.234 5.167 5.175 373,443 +0.00(+0.00%)
Aug 10, 2020 5.096 5.182 5.096 5.175 339,012 +0.08(+1.54%)
Aug 07, 2020 5.112 5.135 5.049 5.096 344,862 -0.03(-0.61%)
Aug 06, 2020 5.159 5.214 5.088 5.127 330,191 -0.02(-0.46%)
Aug 05, 2020 5.104 5.167 5.104 5.151 497,228 +0.12(+2.34%)
Aug 04, 2020 4.939 5.041 4.939 5.033 302,834 +0.06(+1.11%)
Aug 03, 2020 5.025 5.025 4.915 4.978 497,884 -0.02(-0.32%)
Jul 31, 2020 5.041 5.049 4.923 4.994 325,788 +0.00(+0.00%)
Jul 30, 2020 5.096 5.096 4.970 4.994 302,233 -0.14(-2.76%)
Jul 29, 2020 5.072 5.151 5.057 5.135 568,581 +0.06(+1.24%)
Jul 28, 2020 5.104 5.104 5.033 5.072 348,923 -0.05(-0.92%)
Jul 27, 2020 5.002 5.119 5.002 5.119 579,667 +0.14(+2.84%)
Jul 24, 2020 4.978 5.002 4.962 4.978 363,300 +0.02(+0.32%)
Jul 23, 2020 4.954 5.025 4.946 4.962 334,165 +0.01(+0.16%)
Jul 22, 2020 5.025 5.049 4.946 4.954 579,653 -0.09(-1.87%)
Jul 21, 2020 4.946 5.080 4.939 5.049 489,469 +0.13(+2.72%)
Jul 20, 2020 4.931 4.946 4.907 4.915 366,817 -0.03(-0.64%)
Jul 17, 2020 4.923 4.970 4.921 4.946 301,500 +0.05(+0.96%)
Jul 16, 2020 4.915 4.962 4.891 4.899 408,237 -0.04(-0.80%)
Jul 15, 2020 4.915 4.962 4.899 4.939 500,669 +0.06(+1.29%)
Jul 14, 2020 4.781 4.884 4.750 4.876 360,542 +0.09(+1.81%)
Jul 13, 2020 4.820 4.883 4.789 4.789 303,483 +0.00(+0.00%)
Jul 10, 2020 4.703 4.805 4.703 4.789 303,096 +0.09(+1.83%)
Jul 09, 2020 4.805 4.805 4.695 4.703 403,835 -0.09(-1.79%)
Jul 08, 2020 4.781 4.828 4.774 4.789 246,742 +0.05(+1.16%)
Jul 07, 2020 4.805 4.848 4.734 4.734 571,215 -0.13(-2.57%)
Jul 06, 2020 4.820 4.875 4.805 4.859 366,302 +0.09(+1.80%)
Jul 02, 2020 4.805 4.859 4.774 4.774 249,849 +0.02(+0.49%)
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.