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 (%)
Apr 30, 2019 5.685 5.692 5.643 5.671 433,001 -0.01(-0.12%)
Apr 29, 2019 5.685 5.697 5.621 5.678 299,565 -0.01(-0.12%)
Apr 26, 2019 5.692 5.692 5.664 5.685 363,665 -0.01(-0.12%)
Apr 25, 2019 5.713 5.720 5.671 5.692 354,199 -0.04(-0.62%)
Apr 24, 2019 5.805 5.819 5.713 5.727 674,069 -0.07(-1.22%)
Apr 23, 2019 5.819 5.826 5.755 5.798 1,598,925 -0.03(-0.48%)
Apr 22, 2019 5.812 5.833 5.777 5.826 259,900 +0.01(+0.24%)
Apr 18, 2019 5.826 5.826 5.773 5.812 223,161 +0.01(+0.12%)
Apr 17, 2019 5.805 5.833 5.794 5.805 192,344 -0.01(-0.12%)
Apr 16, 2019 5.833 5.833 5.777 5.812 227,940 -0.01(-0.12%)
Apr 15, 2019 5.840 5.851 5.784 5.819 380,388 -0.03(-0.48%)
Apr 12, 2019 5.911 5.911 5.840 5.847 298,588 +0.00(+0.02%)
Apr 11, 2019 5.811 5.874 5.811 5.846 393,505 +0.01(+0.12%)
Apr 10, 2019 5.776 5.867 5.776 5.839 347,327 +0.06(+1.09%)
Apr 09, 2019 5.839 5.839 5.776 5.776 266,283 -0.06(-0.96%)
Apr 08, 2019 5.811 5.839 5.811 5.832 241,680 +0.02(+0.36%)
Apr 05, 2019 5.804 5.825 5.776 5.811 204,720 +0.03(+0.48%)
Apr 04, 2019 5.755 5.804 5.734 5.783 323,886 +0.03(+0.49%)
Apr 03, 2019 5.741 5.804 5.741 5.755 261,320 +0.01(+0.12%)
Apr 02, 2019 5.762 5.776 5.730 5.748 223,631 -0.01(-0.12%)
Apr 01, 2019 5.776 5.804 5.727 5.755 432,027 +0.03(+0.49%)
Mar 29, 2019 5.699 5.734 5.699 5.727 438,401 +0.06(+1.11%)
Mar 28, 2019 5.664 5.685 5.636 5.664 335,037 -0.01(-0.12%)
Mar 27, 2019 5.678 5.678 5.622 5.671 331,691 +0.01(+0.25%)
Mar 26, 2019 5.650 5.671 5.643 5.657 236,453 +0.04(+0.62%)
Mar 25, 2019 5.615 5.636 5.594 5.622 230,993 +0.00(+0.00%)
Mar 22, 2019 5.720 5.720 5.601 5.622 330,834 -0.11(-1.96%)
Mar 21, 2019 5.713 5.734 5.685 5.734 256,648 +0.02(+0.37%)
Mar 20, 2019 5.692 5.730 5.643 5.713 383,252 +0.03(+0.49%)
Mar 19, 2019 5.699 5.727 5.674 5.685 322,835 +0.02(+0.37%)
Mar 18, 2019 5.636 5.671 5.628 5.664 241,481 +0.05(+0.87%)
Mar 15, 2019 5.615 5.650 5.608 5.615 261,785 +0.00(+0.00%)
Mar 14, 2019 5.615 5.643 5.601 5.615 222,233 +0.01(+0.15%)
Mar 13, 2019 5.607 5.627 5.598 5.607 277,996 +0.04(+0.75%)
Mar 12, 2019 5.537 5.600 5.537 5.565 224,902 +0.04(+0.76%)
Mar 11, 2019 5.481 5.558 5.467 5.523 315,454 +0.06(+1.02%)
Mar 08, 2019 5.460 5.481 5.432 5.467 255,577 -0.03(-0.63%)
Mar 07, 2019 5.537 5.572 5.497 5.502 376,909 -0.05(-0.88%)
Mar 06, 2019 5.620 5.676 5.551 5.551 429,145 -0.09(-1.60%)
Mar 05, 2019 5.655 5.676 5.620 5.641 414,312 -0.01(-0.25%)
Mar 04, 2019 5.676 5.718 5.639 5.655 202,978 -0.01(-0.12%)
Mar 01, 2019 5.697 5.704 5.655 5.662 154,207 -0.02(-0.37%)
Feb 28, 2019 5.760 5.760 5.669 5.683 248,214 -0.03(-0.61%)
Feb 27, 2019 5.662 5.725 5.662 5.718 260,546 +0.06(+0.98%)
Feb 26, 2019 5.669 5.704 5.651 5.662 290,615 +0.01(+0.12%)
Feb 25, 2019 5.641 5.676 5.641 5.655 263,151 +0.01(+0.25%)
Feb 22, 2019 5.641 5.669 5.641 5.641 256,869 +0.01(+0.12%)
Feb 21, 2019 5.662 5.669 5.607 5.634 311,749 -0.03(-0.61%)
Feb 20, 2019 5.544 5.669 5.544 5.669 520,478 +0.10(+1.88%)
Feb 19, 2019 5.523 5.586 5.523 5.565 324,670 +0.02(+0.38%)
Feb 15, 2019 5.495 5.544 5.495 5.544 262,900 +0.07(+1.27%)
Feb 14, 2019 5.488 5.502 5.453 5.474 373,452 -0.02(-0.36%)
Feb 13, 2019 5.473 5.535 5.473 5.494 406,157 +0.03(+0.63%)
Feb 12, 2019 5.473 5.487 5.446 5.459 309,765 +0.05(+0.90%)
Feb 11, 2019 5.376 5.425 5.363 5.411 302,883 +0.03(+0.64%)
Feb 08, 2019 5.432 5.452 5.376 5.376 291,500 -0.07(-1.27%)
Feb 07, 2019 5.466 5.522 5.432 5.446 388,891 -0.03(-0.51%)
Feb 06, 2019 5.563 5.591 5.473 5.473 541,434 -0.08(-1.49%)
Feb 05, 2019 5.591 5.605 5.549 5.556 354,590 -0.01(-0.25%)
Feb 04, 2019 5.584 5.605 5.501 5.570 907,822 -0.02(-0.37%)
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.