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

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

8.865 -0.075 (-0.84%)
Streaming Delayed Price Updated: 3:27 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 (%)
Sep 29, 2017 5.616 5.621 5.581 5.603 493,725 +0.01(+0.11%)
Sep 28, 2017 5.622 5.622 5.565 5.597 424,828 -0.01(-0.22%)
Sep 27, 2017 5.603 5.640 5.578 5.609 286,799 +0.02(+0.34%)
Sep 26, 2017 5.603 5.628 5.584 5.591 480,445 -0.04(-0.67%)
Sep 25, 2017 5.553 5.641 5.553 5.628 395,275 +0.08(+1.36%)
Sep 22, 2017 5.578 5.603 5.553 5.553 310,214 -0.03(-0.45%)
Sep 21, 2017 5.578 5.587 5.565 5.578 397,039 -0.01(-0.11%)
Sep 20, 2017 5.565 5.585 5.546 5.584 434,560 +0.00(+0.00%)
Sep 19, 2017 5.597 5.609 5.572 5.584 359,505 +0.01(+0.11%)
Sep 18, 2017 5.528 5.591 5.515 5.578 370,614 +0.04(+0.80%)
Sep 15, 2017 5.534 5.546 5.515 5.534 251,359 +0.00(+0.00%)
Sep 14, 2017 5.471 5.546 5.471 5.534 1,005,669 +0.05(+0.82%)
Sep 13, 2017 5.495 5.521 5.470 5.489 306,797 -0.03(-0.57%)
Sep 12, 2017 5.508 5.539 5.491 5.520 278,527 +0.03(+0.57%)
Sep 11, 2017 5.501 5.514 5.482 5.489 153,640 -0.01(-0.11%)
Sep 08, 2017 5.508 5.508 5.476 5.495 242,210 +0.00(+0.00%)
Sep 07, 2017 5.470 5.501 5.445 5.495 255,745 +0.05(+0.92%)
Sep 06, 2017 5.457 5.495 5.435 5.445 326,261 -0.01(-0.23%)
Sep 05, 2017 5.482 5.489 5.426 5.457 414,861 +0.00(+0.00%)
Sep 01, 2017 5.439 5.476 5.439 5.457 195,954 +0.03(+0.58%)
Aug 31, 2017 5.407 5.445 5.376 5.426 420,430 +0.05(+0.93%)
Aug 30, 2017 5.338 5.382 5.326 5.376 407,529 +0.04(+0.70%)
Aug 29, 2017 5.288 5.351 5.288 5.338 349,539 +0.01(+0.24%)
Aug 28, 2017 5.370 5.382 5.307 5.326 550,631 -0.06(-1.05%)
Aug 25, 2017 5.370 5.382 5.320 5.382 460,711 +0.04(+0.70%)
Aug 24, 2017 5.282 5.345 5.263 5.345 683,554 +0.09(+1.67%)
Aug 23, 2017 5.175 5.263 5.175 5.257 307,066 +0.06(+1.08%)
Aug 22, 2017 5.194 5.207 5.175 5.201 351,085 +0.03(+0.61%)
Aug 21, 2017 5.150 5.173 5.150 5.169 237,905 +0.00(+0.00%)
Aug 18, 2017 5.144 5.182 5.144 5.169 324,391 +0.04(+0.73%)
Aug 17, 2017 5.163 5.194 5.125 5.132 305,676 -0.06(-1.09%)
Aug 16, 2017 5.150 5.194 5.150 5.188 326,659 +0.05(+0.98%)
Aug 15, 2017 5.163 5.219 5.119 5.138 383,042 -0.05(-0.97%)
Aug 14, 2017 5.226 5.238 5.169 5.188 296,616 -0.02(-0.36%)
Aug 11, 2017 5.213 5.226 5.157 5.207 532,750 -0.05(-0.93%)
Aug 10, 2017 5.343 5.343 5.206 5.256 374,871 -0.08(-1.52%)
Aug 09, 2017 5.337 5.356 5.299 5.337 231,089 -0.01(-0.12%)
Aug 08, 2017 5.387 5.405 5.324 5.343 334,451 -0.05(-0.92%)
Aug 07, 2017 5.356 5.393 5.337 5.393 240,175 +0.04(+0.70%)
Aug 04, 2017 5.349 5.368 5.331 5.356 313,989 +0.02(+0.35%)
Aug 03, 2017 5.387 5.412 5.318 5.337 312,713 -0.02(-0.46%)
Aug 02, 2017 5.424 5.424 5.356 5.362 474,971 -0.06(-1.03%)
Aug 01, 2017 5.393 5.418 5.362 5.418 424,485 +0.04(+0.81%)
Jul 31, 2017 5.368 5.436 5.275 5.374 573,015 +0.02(+0.35%)
Jul 28, 2017 5.349 5.356 5.306 5.356 247,159 -0.01(-0.23%)
Jul 27, 2017 5.356 5.368 5.331 5.368 379,576 +0.01(+0.12%)
Jul 26, 2017 5.306 5.368 5.276 5.362 483,021 +0.07(+1.41%)
Jul 25, 2017 5.231 5.287 5.231 5.287 351,633 +0.09(+1.80%)
Jul 24, 2017 5.237 5.237 5.181 5.194 262,716 -0.03(-0.60%)
Jul 21, 2017 5.206 5.237 5.194 5.225 278,644 +0.01(+0.12%)
Jul 20, 2017 5.231 5.200 5.219 308,473 +0.02(+0.36%)
Jul 19, 2017 5.237 5.237 5.181 5.200 1,586,758 -0.02(-0.36%)
Jul 18, 2017 5.231 5.237 5.176 5.219 258,489 -0.01(-0.24%)
Jul 17, 2017 5.175 5.231 5.162 5.231 362,154 +0.03(+0.60%)
Jul 14, 2017 5.144 5.200 5.138 5.200 338,568 +0.07(+1.33%)
Jul 13, 2017 5.131 5.138 5.108 5.131 242,840 +0.01(+0.24%)
Jul 12, 2017 5.138 5.138 5.094 5.119 510,694 +0.02(+0.39%)
Jul 11, 2017 5.087 5.099 5.050 5.099 353,254 +0.02(+0.49%)
Jul 10, 2017 5.062 5.074 5.044 5.074 457,999 +0.03(+0.61%)
Jul 07, 2017 5.000 5.044 4.969 5.044 448,560 +0.03(+0.62%)
Jul 06, 2017 4.963 5.037 4.951 5.013 825,892 +0.02(+0.50%)
Jul 05, 2017 5.056 5.068 4.969 4.988 420,471 -0.09(-1.71%)
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.