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 (%)
Sep 28, 2018 6.085 6.126 6.079 6.112 236,237 +0.01(+0.11%)
Sep 27, 2018 6.106 6.106 6.079 6.106 195,845 -0.01(-0.22%)
Sep 26, 2018 6.159 6.159 6.106 6.119 218,428 -0.04(-0.66%)
Sep 25, 2018 6.159 6.193 6.139 6.159 247,731 +0.03(+0.55%)
Sep 24, 2018 6.180 6.190 6.112 6.126 314,664 -0.04(-0.66%)
Sep 21, 2018 6.112 6.166 6.112 6.166 192,610 +0.07(+1.10%)
Sep 20, 2018 6.085 6.139 6.085 6.099 320,055 +0.03(+0.44%)
Sep 19, 2018 6.011 6.099 6.011 6.072 392,333 +0.09(+1.58%)
Sep 18, 2018 5.984 6.045 5.964 5.977 502,292 +0.02(+0.34%)
Sep 17, 2018 5.930 5.971 5.924 5.957 294,812 +0.04(+0.68%)
Sep 14, 2018 5.897 5.964 5.897 5.917 150,022 +0.00(+0.00%)
Sep 13, 2018 5.924 5.963 5.910 5.917 187,735 +0.03(+0.59%)
Sep 12, 2018 5.855 5.902 5.855 5.882 240,054 +0.05(+0.80%)
Sep 11, 2018 5.802 5.855 5.795 5.835 315,451 +0.02(+0.35%)
Sep 10, 2018 5.849 5.873 5.815 5.815 278,762 -0.01(-0.12%)
Sep 07, 2018 5.849 5.882 5.815 5.822 470,640 -0.05(-0.91%)
Sep 06, 2018 5.922 5.942 5.869 5.875 665,619 -0.05(-0.79%)
Sep 05, 2018 5.929 5.942 5.889 5.922 404,647 -0.02(-0.34%)
Sep 04, 2018 6.009 6.009 5.929 5.942 290,841 -0.08(-1.33%)
Aug 31, 2018 6.023 6.023 6.023 0 -0.06(-0.99%)
Aug 30, 2018 6.070 6.093 6.056 6.083 583,697 -0.02(-0.33%)
Aug 29, 2018 6.063 6.117 6.050 6.103 400,624 +0.07(+1.22%)
Aug 28, 2018 6.023 6.050 6.009 6.029 471,059 +0.03(+0.56%)
Aug 27, 2018 5.962 6.003 5.956 5.996 502,776 +0.03(+0.56%)
Aug 24, 2018 5.956 5.962 5.949 5.962 302,565 +0.05(+0.79%)
Aug 23, 2018 5.942 5.942 5.902 5.916 279,051 -0.02(-0.34%)
Aug 22, 2018 5.929 5.956 5.922 5.936 348,887 +0.01(+0.23%)
Aug 21, 2018 5.895 5.922 5.884 5.922 521,273 +0.06(+1.03%)
Aug 20, 2018 5.822 5.869 5.808 5.862 463,996 +0.07(+1.27%)
Aug 17, 2018 5.768 5.808 5.761 5.788 569,604 +0.01(+0.12%)
Aug 16, 2018 5.775 5.804 5.768 5.782 484,311 +0.01(+0.23%)
Aug 15, 2018 5.895 5.895 5.741 5.768 601,271 -0.17(-2.82%)
Aug 14, 2018 5.949 5.956 5.912 5.936 570,728 +0.01(+0.24%)
Aug 13, 2018 6.001 6.008 5.901 5.921 575,142 -0.09(-1.44%)
Aug 10, 2018 6.008 6.034 5.981 6.008 261,992 -0.03(-0.44%)
Aug 09, 2018 6.074 6.088 6.034 6.034 350,634 -0.05(-0.77%)
Aug 08, 2018 6.054 6.081 6.034 6.081 356,142 +0.03(+0.44%)
Aug 07, 2018 6.094 6.114 6.041 6.054 265,726 +0.01(+0.11%)
Aug 06, 2018 6.034 6.054 6.014 6.048 372,674 +0.03(+0.55%)
Aug 03, 2018 6.014 6.034 5.988 6.014 265,145 +0.01(+0.11%)
Aug 02, 2018 6.008 6.061 5.981 6.008 325,889 -0.07(-1.20%)
Aug 01, 2018 6.068 6.088 6.041 6.081 254,019 +0.00(+0.00%)
Jul 31, 2018 6.081 6.094 6.068 6.081 395,788 +0.02(+0.33%)
Jul 30, 2018 6.088 6.088 6.054 6.061 219,911 -0.01(-0.22%)
Jul 27, 2018 6.048 6.081 6.028 6.074 324,600 +0.01(+0.22%)
Jul 26, 2018 6.008 6.061 6.008 6.061 358,503 +0.02(+0.33%)
Jul 25, 2018 6.021 6.041 6.001 6.041 425,016 +0.03(+0.44%)
Jul 24, 2018 6.001 6.041 5.981 6.014 387,412 +0.05(+0.78%)
Jul 23, 2018 5.974 5.980 5.954 5.968 480,109 -0.01(-0.22%)
Jul 20, 2018 5.961 5.981 5.948 5.981 436,705 +0.01(+0.22%)
Jul 19, 2018 6.021 6.041 5.968 5.968 618,360 -0.09(-1.43%)
Jul 18, 2018 5.994 6.061 5.981 6.054 249,939 +0.05(+0.78%)
Jul 17, 2018 5.981 6.034 5.981 6.008 295,200 +0.01(+0.11%)
Jul 16, 2018 6.054 6.068 6.001 6.001 502,474 -0.07(-1.10%)
Jul 13, 2018 6.094 6.108 6.062 6.068 256,217 -0.01(-0.09%)
Jul 12, 2018 6.106 6.126 6.073 6.073 253,624 -0.02(-0.33%)
Jul 11, 2018 6.126 6.146 6.073 6.093 289,170 -0.08(-1.29%)
Jul 10, 2018 6.206 6.226 6.173 6.173 240,465 +0.01(+0.11%)
Jul 09, 2018 6.087 6.193 6.087 6.166 449,997 +0.11(+1.75%)
Jul 06, 2018 6.060 6.080 6.047 6.060 609,734 +0.02(+0.33%)
Jul 05, 2018 6.173 6.199 6.040 6.040 446,189 -0.09(-1.41%)
Jul 03, 2018 6.126 6.126 6.126 0 +0.07(+1.20%)
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.