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 (%)
Feb 28, 2017 5.199 5.211 5.154 5.169 690,926 -0.03(-0.58%)
Feb 27, 2017 5.193 5.236 5.169 5.199 668,971 +0.00(+0.00%)
Feb 24, 2017 5.181 5.230 5.181 5.199 612,434 -0.04(-0.81%)
Feb 23, 2017 5.284 5.308 5.224 5.242 532,869 -0.02(-0.46%)
Feb 22, 2017 5.302 5.302 5.242 5.266 991,270 -0.03(-0.57%)
Feb 21, 2017 5.278 5.308 5.268 5.296 666,839 +0.04(+0.69%)
Feb 17, 2017 5.260 5.260 5.260 0 -0.07(-1.36%)
Feb 16, 2017 5.381 5.381 5.332 5.332 703,530 -0.05(-1.01%)
Feb 15, 2017 5.362 5.387 5.350 5.387 539,039 +0.03(+0.56%)
Feb 14, 2017 5.387 5.393 5.344 5.356 560,692 -0.02(-0.34%)
Feb 13, 2017 5.375 5.381 5.350 5.375 455,257 +0.03(+0.62%)
Feb 10, 2017 5.287 5.342 5.287 5.342 413,124 +0.08(+1.48%)
Feb 09, 2017 5.300 5.300 5.245 5.263 535,331 -0.01(-0.23%)
Feb 08, 2017 5.287 5.300 5.266 5.275 325,723 -0.02(-0.34%)
Feb 07, 2017 5.318 5.330 5.294 5.294 549,299 -0.04(-0.68%)
Feb 06, 2017 5.318 5.330 5.306 5.330 314,185 -0.01(-0.23%)
Feb 03, 2017 5.348 5.360 5.320 5.342 389,581 +0.01(+0.23%)
Feb 02, 2017 5.336 5.348 5.291 5.330 624,547 -0.01(-0.23%)
Feb 01, 2017 5.297 5.348 5.257 5.342 609,364 +0.08(+1.48%)
Jan 31, 2017 5.275 5.307 5.239 5.263 382,985 +0.00(+0.00%)
Jan 30, 2017 5.306 5.318 5.233 5.263 544,712 -0.08(-1.46%)
Jan 27, 2017 5.342 5.342 5.306 5.342 503,725 -0.01(-0.11%)
Jan 26, 2017 5.402 5.402 5.318 5.348 838,057 -0.02(-0.45%)
Jan 25, 2017 5.324 5.378 5.300 5.372 1,076,094 +0.08(+1.48%)
Jan 24, 2017 5.215 5.306 5.203 5.294 962,752 +0.10(+1.85%)
Jan 23, 2017 5.191 5.209 5.185 5.197 443,504 +0.01(+0.23%)
Jan 20, 2017 5.167 5.263 5.167 5.185 674,867 +0.04(+0.70%)
Jan 19, 2017 5.191 5.191 5.122 5.149 605,439 -0.04(-0.70%)
Jan 18, 2017 5.167 5.214 5.167 5.185 518,692 +0.01(+0.12%)
Jan 17, 2017 5.179 5.227 5.161 5.179 704,786 +0.00(+0.00%)
Jan 13, 2017 5.179 5.179 5.179 0 +0.01(+0.12%)
Jan 12, 2017 5.197 5.203 5.167 5.173 757,913 +0.01(+0.23%)
Jan 11, 2017 5.125 5.185 5.113 5.161 470,383 +0.06(+1.11%)
Jan 10, 2017 5.104 5.122 5.087 5.104 499,134 +0.03(+0.59%)
Jan 09, 2017 5.081 5.099 5.060 5.075 385,812 -0.02(-0.35%)
Jan 06, 2017 5.128 5.134 5.081 5.093 735,406 -0.01(-0.23%)
Jan 05, 2017 5.087 5.129 5.081 5.104 1,110,862 +0.03(+0.59%)
Jan 04, 2017 5.039 5.075 5.015 5.075 522,690 +0.08(+1.68%)
Jan 03, 2017 4.961 5.015 4.961 4.991 391,829 +0.05(+0.97%)
Dec 30, 2016 4.943 4.943 4.943 0 -0.02(-0.36%)
Dec 29, 2016 4.949 4.985 4.949 4.961 700,625 +0.02(+0.36%)
Dec 28, 2016 4.979 4.981 4.928 4.943 491,065 -0.01(-0.24%)
Dec 27, 2016 4.967 4.979 4.937 4.955 412,352 +0.02(+0.36%)
Dec 23, 2016 4.937 4.937 4.937 0 +0.01(+0.24%)
Dec 22, 2016 4.931 4.949 4.922 4.925 276,767 -0.02(-0.36%)
Dec 21, 2016 4.961 4.961 4.925 4.943 278,619 +0.01(+0.12%)
Dec 20, 2016 4.931 4.943 4.907 4.937 581,173 +0.01(+0.24%)
Dec 19, 2016 4.961 4.961 4.919 4.925 390,417 -0.02(-0.36%)
Dec 16, 2016 4.937 4.973 4.919 4.943 662,829 +0.01(+0.24%)
Dec 15, 2016 4.979 5.027 4.925 4.931 782,702 -0.09(-1.73%)
Dec 14, 2016 5.095 5.113 5.000 5.018 614,609 -0.10(-1.97%)
Dec 13, 2016 5.083 5.149 5.083 5.119 483,510 +0.02(+0.35%)
Dec 12, 2016 5.083 5.138 5.078 5.101 615,289 +0.05(+1.06%)
Dec 09, 2016 5.054 5.095 5.030 5.048 432,152 +0.03(+0.59%)
Dec 08, 2016 5.018 5.078 5.009 5.018 625,540 +0.01(+0.12%)
Dec 07, 2016 4.953 5.018 4.947 5.012 501,377 +0.04(+0.72%)
Dec 06, 2016 4.965 4.988 4.947 4.976 438,530 +0.01(+0.24%)
Dec 05, 2016 4.941 4.970 4.935 4.965 745,694 +0.06(+1.21%)
Dec 02, 2016 4.917 4.936 4.863 4.905 277,975 +0.01(+0.30%)
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.