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%)
Official Closing Price Updated: 6:30 PM 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 (%)
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%)
Jan 02, 2019 4.819 4.997 4.798 4.997 375,141 +0.14(+2.97%)
Dec 31, 2018 4.977 5.046 4.832 4.853 1,175,298 -0.01(-0.28%)
Dec 28, 2018 4.853 4.929 4.812 4.867 1,373,873 +0.03(+0.57%)
Dec 27, 2018 4.777 4.839 4.709 4.839 1,235,128 +0.03(+0.72%)
Dec 26, 2018 4.619 4.812 4.606 4.805 1,343,106 +0.19(+4.17%)
Dec 24, 2018 4.626 4.654 4.571 4.612 862,235 +0.00(+0.00%)
Dec 21, 2018 4.695 4.709 4.606 4.612 1,262,002 -0.07(-1.47%)
Dec 20, 2018 4.784 4.839 4.640 4.681 1,272,801 -0.14(-2.99%)
Dec 19, 2018 4.832 4.929 4.798 4.826 1,155,947 -0.01(-0.28%)
Dec 18, 2018 4.881 4.922 4.832 4.839 1,094,427 -0.04(-0.85%)
Dec 17, 2018 5.059 5.063 4.867 4.881 789,369 -0.16(-3.14%)
Dec 14, 2018 5.080 5.101 5.039 5.039 560,663 -0.05(-0.92%)
Dec 13, 2018 5.113 5.133 5.052 5.086 574,674 -0.01(-0.13%)
Dec 12, 2018 5.106 5.181 5.086 5.092 729,452 +0.05(+1.08%)
Dec 11, 2018 5.065 5.121 5.038 5.038 659,533 -0.01(-0.27%)
Dec 10, 2018 5.147 5.181 5.031 5.052 619,093 -0.10(-1.99%)
Dec 07, 2018 5.222 5.270 5.140 5.154 546,409 -0.04(-0.79%)
Dec 06, 2018 5.215 5.243 5.140 5.195 646,348 -0.10(-1.81%)
Dec 04, 2018 5.366 5.393 5.284 5.290 644,411 -0.08(-1.52%)
Dec 03, 2018 5.400 5.407 5.338 5.372 519,689 +0.10(+1.94%)
Nov 30, 2018 5.249 5.290 5.202 5.270 696,708 +0.03(+0.52%)
Nov 29, 2018 5.188 5.256 5.181 5.243 667,228 +0.08(+1.45%)
Nov 28, 2018 5.188 5.202 5.113 5.168 2,389,000 +0.00(+0.00%)
Nov 27, 2018 5.222 5.236 5.168 5.168 446,647 -0.07(-1.30%)
Nov 26, 2018 5.236 5.297 5.222 5.236 482,795 +0.02(+0.39%)
Nov 23, 2018 5.284 5.297 5.209 5.215 270,860 -0.12(-2.30%)
Nov 21, 2018 5.338 5.338 5.338 0 +0.06(+1.16%)
Nov 20, 2018 5.345 5.359 5.270 5.277 485,848 -0.12(-2.15%)
Nov 19, 2018 5.461 5.488 5.383 5.393 418,699 -0.08(-1.37%)
Nov 16, 2018 5.393 5.488 5.386 5.468 361,684 +0.08(+1.39%)
Nov 15, 2018 5.359 5.407 5.342 5.393 429,489 +0.03(+0.51%)
Nov 14, 2018 5.407 5.420 5.331 5.366 324,178 -0.01(-0.11%)
Nov 13, 2018 5.439 5.453 5.371 5.371 377,656 -0.07(-1.25%)
Nov 12, 2018 5.466 5.466 5.432 5.439 185,241 -0.03(-0.50%)
Nov 09, 2018 5.548 5.548 5.439 5.466 559,576 -0.11(-1.95%)
Nov 08, 2018 5.622 5.636 5.575 5.575 287,115 -0.03(-0.60%)
Nov 07, 2018 5.595 5.622 5.576 5.609 336,117 +0.07(+1.22%)
Nov 06, 2018 5.507 5.561 5.507 5.541 276,119 +0.03(+0.62%)
Nov 05, 2018 5.487 5.548 5.487 5.507 300,248 +0.02(+0.37%)
Nov 02, 2018 5.473 5.527 5.473 5.487 319,231 +0.03(+0.62%)
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.