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

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

9.340 UNCHANGED
Streaming Delayed Price Updated: 9:33 AM EDT, Jun 3, 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 30, 2020 4.773 4.845 4.765 4.765 533,409 -0.01(-0.17%)
Sep 29, 2020 4.813 4.813 4.741 4.773 338,693 -0.04(-0.83%)
Sep 28, 2020 4.805 4.861 4.805 4.813 306,992 +0.05(+1.01%)
Sep 25, 2020 4.749 4.777 4.721 4.765 272,325 -0.02(-0.34%)
Sep 24, 2020 4.757 4.805 4.701 4.781 279,810 +0.00(+0.00%)
Sep 23, 2020 4.941 4.953 4.781 4.781 327,561 -0.15(-3.08%)
Sep 22, 2020 4.909 4.965 4.901 4.933 288,838 +0.01(+0.16%)
Sep 21, 2020 4.989 4.989 4.893 4.925 297,324 -0.15(-3.00%)
Sep 18, 2020 5.118 5.126 5.078 5.078 198,906 -0.03(-0.63%)
Sep 17, 2020 5.110 5.126 5.062 5.110 230,977 -0.04(-0.78%)
Sep 16, 2020 5.110 5.198 5.102 5.150 236,800 +0.07(+1.42%)
Sep 15, 2020 5.126 5.142 5.078 5.078 338,840 -0.02(-0.31%)
Sep 14, 2020 5.062 5.102 5.038 5.094 266,244 +0.07(+1.44%)
Sep 11, 2020 5.022 5.061 4.974 5.022 299,445 +0.01(+0.16%)
Sep 10, 2020 5.085 5.104 5.006 5.014 191,396 -0.05(-0.94%)
Sep 09, 2020 5.014 5.101 5.014 5.061 196,307 +0.06(+1.27%)
Sep 08, 2020 5.037 5.037 4.958 4.998 247,203 -0.09(-1.72%)
Sep 04, 2020 5.173 5.173 5.061 5.085 351,594 -0.04(-0.78%)
Sep 03, 2020 5.220 5.260 5.125 5.125 289,834 -0.10(-1.98%)
Sep 02, 2020 5.197 5.244 5.157 5.228 242,265 +0.03(+0.61%)
Sep 01, 2020 5.173 5.205 5.149 5.197 279,506 +0.02(+0.31%)
Aug 31, 2020 5.252 5.268 5.181 5.181 301,416 -0.04(-0.76%)
Aug 28, 2020 5.205 5.228 5.181 5.220 281,350 +0.04(+0.77%)
Aug 27, 2020 5.165 5.205 5.141 5.181 246,088 +0.03(+0.62%)
Aug 26, 2020 5.157 5.181 5.141 5.149 218,979 -0.02(-0.31%)
Aug 25, 2020 5.181 5.189 5.117 5.165 250,776 +0.01(+0.15%)
Aug 24, 2020 5.157 5.189 5.133 5.157 363,209 +0.02(+0.31%)
Aug 21, 2020 5.109 5.141 5.109 5.141 262,753 -0.02(-0.46%)
Aug 20, 2020 5.173 5.181 5.117 5.165 466,944 -0.05(-0.92%)
Aug 19, 2020 5.260 5.276 5.205 5.213 283,473 -0.06(-1.06%)
Aug 18, 2020 5.308 5.340 5.260 5.268 229,276 -0.04(-0.75%)
Aug 17, 2020 5.228 5.308 5.228 5.308 323,302 +0.11(+2.14%)
Aug 14, 2020 5.189 5.201 5.165 5.197 142,623 +0.01(+0.15%)
Aug 13, 2020 5.213 5.244 5.167 5.189 285,664 -0.01(-0.15%)
Aug 12, 2020 5.212 5.268 5.185 5.197 363,661 -0.01(-0.15%)
Aug 11, 2020 5.260 5.264 5.197 5.205 371,291 +0.00(+0.00%)
Aug 10, 2020 5.125 5.212 5.125 5.205 337,059 +0.08(+1.54%)
Aug 07, 2020 5.141 5.165 5.078 5.125 342,875 -0.03(-0.61%)
Aug 06, 2020 5.189 5.244 5.117 5.157 328,289 -0.02(-0.46%)
Aug 05, 2020 5.133 5.197 5.133 5.181 494,363 +0.12(+2.34%)
Aug 04, 2020 4.967 5.070 4.967 5.062 301,089 +0.06(+1.11%)
Aug 03, 2020 5.054 5.054 4.943 5.007 495,015 -0.02(-0.31%)
Jul 31, 2020 5.070 5.078 4.951 5.023 323,910 +0.00(+0.00%)
Jul 30, 2020 5.125 5.125 4.999 5.023 300,492 -0.14(-2.76%)
Jul 29, 2020 5.102 5.181 5.086 5.165 565,305 +0.06(+1.24%)
Jul 28, 2020 5.133 5.133 5.062 5.102 346,913 -0.05(-0.92%)
Jul 27, 2020 5.030 5.149 5.030 5.149 576,327 +0.14(+2.84%)
Jul 24, 2020 5.007 5.030 4.991 5.007 361,207 +0.02(+0.32%)
Jul 23, 2020 4.983 5.054 4.975 4.991 332,239 +0.01(+0.16%)
Jul 22, 2020 5.054 5.078 4.975 4.983 576,313 -0.09(-1.87%)
Jul 21, 2020 4.975 5.110 4.967 5.078 486,648 +0.13(+2.72%)
Jul 20, 2020 4.959 4.975 4.936 4.943 364,704 -0.03(-0.64%)
Jul 17, 2020 4.951 4.999 4.949 4.975 299,762 +0.05(+0.96%)
Jul 16, 2020 4.943 4.991 4.920 4.928 405,884 -0.04(-0.80%)
Jul 15, 2020 4.943 4.991 4.928 4.967 497,784 +0.06(+1.29%)
Jul 14, 2020 4.809 4.912 4.777 4.904 358,465 +0.09(+1.81%)
Jul 13, 2020 4.848 4.911 4.817 4.817 301,734 +0.00(+0.00%)
Jul 10, 2020 4.731 4.833 4.731 4.817 301,350 +0.09(+1.83%)
Jul 09, 2020 4.833 4.833 4.723 4.731 401,508 -0.09(-1.79%)
Jul 08, 2020 4.809 4.856 4.801 4.817 245,320 +0.06(+1.16%)
Jul 07, 2020 4.833 4.876 4.762 4.762 567,923 -0.13(-2.57%)
Jul 06, 2020 4.848 4.903 4.833 4.888 364,191 +0.09(+1.80%)
Jul 02, 2020 4.833 4.888 4.801 4.801 248,410 +0.02(+0.49%)
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.