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: 7:00 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 (%)
Oct 31, 2017 5.618 5.656 5.599 5.656 307,616 +0.05(+0.91%)
Oct 30, 2017 5.548 5.605 5.548 5.605 279,864 +0.04(+0.68%)
Oct 27, 2017 5.548 5.573 5.523 5.567 348,295 +0.04(+0.69%)
Oct 26, 2017 5.573 5.594 5.529 5.529 288,639 -0.05(-0.91%)
Oct 25, 2017 5.624 5.675 5.580 5.580 581,833 -0.08(-1.46%)
Oct 24, 2017 5.611 5.662 5.605 5.662 286,234 +0.05(+0.90%)
Oct 23, 2017 5.624 5.643 5.611 5.611 301,197 -0.01(-0.23%)
Oct 20, 2017 5.637 5.662 5.618 5.624 229,176 -0.02(-0.34%)
Oct 19, 2017 5.611 5.650 5.605 5.643 241,956 +0.01(+0.11%)
Oct 18, 2017 5.681 5.683 5.605 5.637 407,553 -0.06(-1.11%)
Oct 17, 2017 5.662 5.707 5.644 5.700 338,452 +0.01(+0.22%)
Oct 16, 2017 5.637 5.700 5.637 5.688 253,338 +0.04(+0.67%)
Oct 13, 2017 5.650 5.669 5.637 5.650 231,107 +0.04(+0.70%)
Oct 12, 2017 5.623 5.623 5.579 5.610 453,899 -0.03(-0.45%)
Oct 11, 2017 5.610 5.642 5.610 5.636 239,761 +0.04(+0.68%)
Oct 10, 2017 5.592 5.617 5.585 5.598 606,232 +0.01(+0.23%)
Oct 09, 2017 5.667 5.667 5.579 5.585 513,661 -0.06(-1.12%)
Oct 06, 2017 5.655 5.661 5.636 5.648 268,077 +0.00(+0.00%)
Oct 05, 2017 5.648 5.692 5.642 5.648 311,447 +0.01(+0.11%)
Oct 04, 2017 5.673 5.673 5.636 5.642 307,412 -0.02(-0.33%)
Oct 03, 2017 5.661 5.673 5.636 5.661 319,787 +0.01(+0.11%)
Oct 02, 2017 5.592 5.667 5.592 5.655 625,498 +0.05(+0.90%)
Sep 29, 2017 5.617 5.622 5.582 5.604 493,640 +0.01(+0.11%)
Sep 28, 2017 5.623 5.623 5.566 5.598 424,755 -0.01(-0.22%)
Sep 27, 2017 5.604 5.641 5.579 5.610 286,750 +0.02(+0.34%)
Sep 26, 2017 5.604 5.629 5.585 5.592 480,362 -0.04(-0.67%)
Sep 25, 2017 5.554 5.642 5.554 5.629 395,207 +0.08(+1.36%)
Sep 22, 2017 5.579 5.604 5.554 5.554 310,161 -0.03(-0.45%)
Sep 21, 2017 5.579 5.588 5.566 5.579 396,971 -0.01(-0.11%)
Sep 20, 2017 5.566 5.586 5.547 5.585 434,486 +0.00(+0.00%)
Sep 19, 2017 5.598 5.610 5.573 5.585 359,443 +0.01(+0.11%)
Sep 18, 2017 5.529 5.592 5.516 5.579 370,550 +0.04(+0.80%)
Sep 15, 2017 5.535 5.547 5.516 5.535 251,316 +0.00(+0.00%)
Sep 14, 2017 5.472 5.547 5.472 5.535 1,005,496 +0.05(+0.82%)
Sep 13, 2017 5.496 5.522 5.471 5.490 306,744 -0.03(-0.57%)
Sep 12, 2017 5.508 5.540 5.492 5.521 278,479 +0.03(+0.57%)
Sep 11, 2017 5.502 5.515 5.483 5.490 153,613 -0.01(-0.11%)
Sep 08, 2017 5.508 5.508 5.477 5.496 242,168 +0.00(+0.00%)
Sep 07, 2017 5.471 5.502 5.446 5.496 255,701 +0.05(+0.92%)
Sep 06, 2017 5.458 5.496 5.436 5.446 326,205 -0.01(-0.23%)
Sep 05, 2017 5.483 5.490 5.427 5.458 414,790 +0.00(+0.00%)
Sep 01, 2017 5.440 5.477 5.440 5.458 195,921 +0.03(+0.58%)
Aug 31, 2017 5.408 5.446 5.377 5.427 420,358 +0.05(+0.93%)
Aug 30, 2017 5.339 5.383 5.327 5.377 407,459 +0.04(+0.70%)
Aug 29, 2017 5.289 5.352 5.289 5.339 349,479 +0.01(+0.24%)
Aug 28, 2017 5.371 5.383 5.308 5.327 550,537 -0.06(-1.05%)
Aug 25, 2017 5.371 5.383 5.320 5.383 460,632 +0.04(+0.70%)
Aug 24, 2017 5.283 5.346 5.264 5.346 683,437 +0.09(+1.67%)
Aug 23, 2017 5.176 5.264 5.176 5.258 307,013 +0.06(+1.08%)
Aug 22, 2017 5.195 5.208 5.176 5.201 351,025 +0.03(+0.61%)
Aug 21, 2017 5.151 5.174 5.151 5.170 237,864 +0.00(+0.00%)
Aug 18, 2017 5.145 5.183 5.145 5.170 324,335 +0.04(+0.73%)
Aug 17, 2017 5.164 5.195 5.126 5.132 305,624 -0.06(-1.09%)
Aug 16, 2017 5.151 5.195 5.151 5.189 326,603 +0.05(+0.98%)
Aug 15, 2017 5.164 5.220 5.120 5.139 382,976 -0.05(-0.97%)
Aug 14, 2017 5.226 5.239 5.170 5.189 296,565 -0.02(-0.36%)
Aug 11, 2017 5.214 5.226 5.158 5.208 532,658 -0.05(-0.93%)
Aug 10, 2017 5.344 5.344 5.207 5.257 374,806 -0.08(-1.52%)
Aug 09, 2017 5.338 5.356 5.300 5.338 231,049 -0.01(-0.12%)
Aug 08, 2017 5.388 5.406 5.325 5.344 334,393 -0.05(-0.92%)
Aug 07, 2017 5.356 5.394 5.338 5.394 240,134 +0.04(+0.70%)
Aug 04, 2017 5.350 5.369 5.332 5.356 313,935 +0.02(+0.35%)
Aug 03, 2017 5.388 5.413 5.319 5.338 312,659 -0.02(-0.46%)
Aug 02, 2017 5.425 5.425 5.356 5.363 474,889 -0.06(-1.03%)
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.