Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

8.990 UNCHANGED
Streaming Delayed 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 (%)
May 29, 2020 4.579 4.610 4.532 4.610 427,558 +0.05(+1.02%)
May 28, 2020 4.594 4.594 4.536 4.563 658,909 -0.02(-0.51%)
May 27, 2020 4.594 4.607 4.524 4.586 424,125 +0.02(+0.51%)
May 26, 2020 4.571 4.591 4.540 4.563 468,560 +0.08(+1.73%)
May 22, 2020 4.462 4.485 4.392 4.485 486,704 +0.04(+0.87%)
May 21, 2020 4.454 4.493 4.420 4.447 699,637 -0.04(-0.87%)
May 20, 2020 4.408 4.501 4.408 4.485 420,357 +0.11(+2.48%)
May 19, 2020 4.377 4.447 4.369 4.377 494,073 -0.05(-1.05%)
May 18, 2020 4.229 4.427 4.229 4.423 718,045 +0.21(+4.97%)
May 15, 2020 4.152 4.239 4.152 4.214 544,692 +0.03(+0.74%)
May 14, 2020 4.082 4.183 4.020 4.183 620,661 +0.05(+1.13%)
May 13, 2020 4.283 4.283 4.121 4.136 1,135,766 -0.13(-3.07%)
May 12, 2020 4.360 4.406 4.260 4.267 561,819 -0.09(-2.12%)
May 11, 2020 4.367 4.390 4.329 4.360 197,053 -0.09(-2.08%)
May 08, 2020 4.390 4.460 4.371 4.452 401,685 +0.12(+2.85%)
May 07, 2020 4.252 4.367 4.252 4.329 298,046 +0.11(+2.55%)
May 06, 2020 4.306 4.321 4.213 4.221 347,626 -0.08(-1.79%)
May 05, 2020 4.352 4.414 4.290 4.298 432,747 +0.02(+0.36%)
May 04, 2020 4.144 4.298 4.121 4.283 418,399 +0.05(+1.27%)
May 01, 2020 4.236 4.252 4.175 4.229 769,615 -0.08(-1.79%)
Apr 30, 2020 4.537 4.537 4.283 4.306 883,666 -0.17(-3.79%)
Apr 29, 2020 4.460 4.498 4.437 4.475 1,459,592 +0.09(+2.11%)
Apr 28, 2020 4.344 4.414 4.275 4.383 660,515 +0.08(+1.97%)
Apr 27, 2020 4.229 4.313 4.198 4.298 421,410 +0.02(+0.36%)
Apr 24, 2020 4.298 4.313 4.198 4.283 401,425 +0.03(+0.72%)
Apr 23, 2020 4.213 4.313 4.213 4.252 429,372 +0.09(+2.22%)
Apr 22, 2020 4.105 4.175 4.075 4.159 847,884 +0.15(+3.85%)
Apr 21, 2020 3.913 4.005 3.859 4.005 735,221 -0.06(-1.52%)
Apr 20, 2020 3.990 4.213 3.990 4.067 603,987 -0.17(-4.00%)
Apr 17, 2020 4.105 4.236 4.090 4.236 590,584 +0.18(+4.56%)
Apr 16, 2020 4.098 4.123 3.998 4.052 377,263 -0.06(-1.50%)
Apr 15, 2020 4.021 4.136 4.013 4.113 457,186 -0.12(-2.91%)
Apr 14, 2020 4.367 4.375 4.194 4.236 579,534 -0.06(-1.41%)
Apr 13, 2020 4.335 4.343 4.167 4.297 623,914 +0.06(+1.44%)
Apr 09, 2020 4.304 4.388 4.162 4.236 600,239 +0.05(+1.28%)
Apr 08, 2020 3.992 4.182 3.969 4.182 804,766 +0.21(+5.38%)
Apr 07, 2020 3.999 4.075 3.964 3.969 713,754 +0.05(+1.17%)
Apr 06, 2020 3.846 3.939 3.839 3.923 675,047 +0.11(+3.01%)
Apr 03, 2020 4.007 4.068 3.755 3.808 702,965 -0.16(-4.04%)
Apr 02, 2020 3.908 4.083 3.869 3.969 896,694 +0.15(+4.00%)
Apr 01, 2020 3.740 3.877 3.717 3.816 953,793 -0.03(-0.79%)
Mar 31, 2020 3.946 4.075 3.846 3.846 1,238,388 +0.01(+0.20%)
Mar 30, 2020 3.701 3.839 3.679 3.839 900,891 +0.08(+2.03%)
Mar 27, 2020 3.709 3.831 3.679 3.763 474,845 -0.15(-3.90%)
Mar 26, 2020 3.701 3.992 3.687 3.915 635,802 +0.09(+2.40%)
Mar 25, 2020 3.427 3.831 3.396 3.824 1,854,560 +0.38(+11.09%)
Mar 24, 2020 3.205 3.450 3.144 3.442 1,476,211 +0.41(+13.60%)
Mar 23, 2020 2.931 3.060 2.839 3.030 1,593,653 +0.05(+1.79%)
Mar 20, 2020 2.931 3.194 2.931 2.976 1,682,270 +0.00(+0.00%)
Mar 19, 2020 2.671 3.076 2.496 2.976 970,252 +0.27(+9.86%)
Mar 18, 2020 3.091 3.274 2.610 2.709 1,516,163 -0.61(-18.39%)
Mar 17, 2020 3.198 3.518 3.198 3.320 2,026,761 +0.09(+2.84%)
Mar 16, 2020 3.015 3.434 3.015 3.228 1,010,157 -0.44(-12.06%)
Mar 13, 2020 3.473 3.679 3.289 3.671 1,580,199 +0.31(+9.11%)
Mar 12, 2020 3.659 3.659 3.327 3.364 1,408,422 -0.57(-14.40%)
Mar 11, 2020 4.262 4.270 3.877 3.930 1,651,317 -0.40(-9.23%)
Mar 10, 2020 4.300 4.436 4.224 4.330 971,191 +0.07(+1.59%)
Mar 09, 2020 4.511 4.526 4.221 4.262 1,121,767 -0.59(-12.13%)
Mar 06, 2020 4.896 4.934 4.790 4.851 669,172 -0.14(-2.87%)
Mar 05, 2020 5.039 5.062 4.979 4.994 776,199 -0.13(-2.50%)
Mar 04, 2020 5.024 5.131 5.024 5.122 538,076 +0.15(+3.03%)
Mar 03, 2020 5.024 5.103 4.881 4.971 864,721 -0.08(-1.49%)
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.