Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

9.250 -0.090 (-0.96%)
Streaming Delayed Price Updated: 1:07 PM 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 (%)
Mar 29, 2018 5.820 5.820 5.820 0 +0.11(+1.95%)
Mar 28, 2018 5.755 5.775 5.696 5.709 562,946 -0.03(-0.57%)
Mar 27, 2018 5.847 5.906 5.709 5.742 523,014 -0.09(-1.52%)
Mar 26, 2018 5.834 5.879 5.788 5.830 402,459 +0.06(+0.96%)
Mar 23, 2018 5.873 5.919 5.775 5.775 437,565 -0.10(-1.67%)
Mar 22, 2018 5.899 5.913 5.843 5.873 324,553 -0.05(-0.89%)
Mar 21, 2018 5.866 5.983 5.847 5.925 690,888 +0.05(+0.89%)
Mar 20, 2018 5.873 5.899 5.857 5.873 238,594 +0.03(+0.45%)
Mar 19, 2018 5.912 5.912 5.834 5.847 299,366 -0.12(-1.98%)
Mar 16, 2018 5.886 5.965 5.866 5.965 516,391 +0.09(+1.45%)
Mar 15, 2018 5.938 5.984 5.879 5.879 455,437 -0.06(-0.99%)
Mar 14, 2018 6.050 6.050 5.932 5.938 263,797 -0.06(-1.07%)
Mar 13, 2018 6.049 6.081 6.003 6.003 266,766 -0.03(-0.54%)
Mar 12, 2018 5.951 6.055 5.951 6.036 384,327 +0.09(+1.54%)
Mar 09, 2018 5.918 5.977 5.918 5.944 325,053 +0.04(+0.66%)
Mar 08, 2018 5.892 5.931 5.879 5.905 395,277 +0.02(+0.33%)
Mar 07, 2018 5.993 5.856 5.886 1,022,158 -0.07(-1.20%)
Mar 06, 2018 6.016 6.023 5.951 5.957 498,979 -0.03(-0.44%)
Mar 05, 2018 5.944 5.996 5.925 5.983 345,940 +0.04(+0.66%)
Mar 02, 2018 5.996 6.009 5.905 5.944 614,833 -0.08(-1.41%)
Mar 01, 2018 6.153 6.171 5.964 6.029 1,264,515 -0.16(-2.53%)
Feb 28, 2018 6.218 6.244 6.103 6.185 1,106,028 -0.05(-0.84%)
Feb 27, 2018 6.283 6.283 6.205 6.238 387,873 -0.04(-0.62%)
Feb 26, 2018 6.212 6.283 6.212 6.277 485,239 +0.08(+1.26%)
Feb 23, 2018 6.218 6.251 6.185 6.199 510,902 +0.01(+0.21%)
Feb 22, 2018 6.172 6.199 6.146 6.185 464,660 +0.05(+0.74%)
Feb 21, 2018 6.185 6.212 6.114 6.140 447,489 -0.03(-0.53%)
Feb 20, 2018 6.225 6.225 6.153 6.172 338,330 -0.04(-0.63%)
Feb 16, 2018 6.212 6.212 6.212 0 +0.02(+0.32%)
Feb 15, 2018 6.172 6.205 6.114 6.192 433,917 +0.08(+1.39%)
Feb 14, 2018 6.075 6.120 6.068 6.107 580,489 +0.02(+0.34%)
Feb 13, 2018 6.061 6.113 6.009 6.087 360,149 +0.01(+0.11%)
Feb 12, 2018 6.139 6.139 6.054 6.080 526,127 -0.01(-0.21%)
Feb 09, 2018 5.989 6.151 5.834 6.093 1,027,464 +0.14(+2.40%)
Feb 08, 2018 6.132 6.163 5.951 5.951 550,858 -0.18(-2.86%)
Feb 07, 2018 6.074 6.177 6.074 6.126 524,371 +0.05(+0.85%)
Feb 06, 2018 5.873 6.106 5.860 6.074 967,807 +0.03(+0.54%)
Feb 05, 2018 6.281 6.294 5.976 6.041 867,155 -0.26(-4.12%)
Feb 02, 2018 6.339 6.365 6.177 6.301 1,320,471 -0.06(-0.92%)
Feb 01, 2018 6.463 6.463 6.352 6.359 420,830 -0.08(-1.21%)
Jan 31, 2018 6.476 6.495 6.391 6.437 805,356 -0.01(-0.20%)
Jan 30, 2018 6.553 6.553 6.320 6.450 1,337,666 -0.13(-1.97%)
Jan 29, 2018 6.521 6.586 6.521 6.579 599,991 +0.00(+0.00%)
Jan 26, 2018 6.514 6.586 6.502 6.579 588,362 +0.12(+1.81%)
Jan 25, 2018 6.560 6.605 6.450 6.463 1,345,384 -0.08(-1.19%)
Jan 24, 2018 6.579 6.625 6.534 6.540 1,229,099 -0.02(-0.30%)
Jan 23, 2018 6.618 6.618 6.553 6.560 735,599 -0.06(-0.88%)
Jan 22, 2018 6.560 6.625 6.553 6.618 944,313 +0.06(+0.99%)
Jan 19, 2018 6.553 6.566 6.534 6.553 588,474 +0.00(+0.00%)
Jan 18, 2018 6.696 6.696 6.553 6.553 682,628 -0.13(-1.94%)
Jan 17, 2018 6.657 6.709 6.527 6.683 1,329,240 +0.05(+0.78%)
Jan 16, 2018 6.793 6.805 6.631 6.631 756,424 -0.05(-0.68%)
Jan 12, 2018 6.677 6.677 6.677 0 +0.04(+0.60%)
Jan 11, 2018 6.579 6.662 6.566 6.637 1,431,640 +0.09(+1.38%)
Jan 10, 2018 6.488 6.566 6.469 6.546 1,104,255 +0.08(+1.30%)
Jan 09, 2018 6.488 6.510 6.462 6.462 678,444 -0.01(-0.10%)
Jan 08, 2018 6.514 6.515 6.444 6.469 803,997 -0.02(-0.30%)
Jan 05, 2018 6.404 6.546 6.404 6.488 796,893 +0.06(+1.00%)
Jan 04, 2018 6.392 6.456 6.385 6.424 813,483 +0.03(+0.50%)
Jan 03, 2018 6.398 6.424 6.372 6.392 864,565 -0.01(-0.10%)
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.