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 )

9.290 -0.050 (-0.54%)
Streaming Delayed Price Updated: 11:40 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 (%)
Mar 31, 2020 3.968 4.098 3.868 3.868 1,231,465 +0.01(+0.20%)
Mar 30, 2020 3.722 3.860 3.699 3.860 895,855 +0.08(+2.03%)
Mar 27, 2020 3.730 3.853 3.699 3.784 472,191 -0.15(-3.90%)
Mar 26, 2020 3.722 4.014 3.708 3.937 632,247 +0.09(+2.40%)
Mar 25, 2020 3.446 3.853 3.415 3.845 1,844,191 +0.38(+11.09%)
Mar 24, 2020 3.223 3.469 3.162 3.461 1,467,958 +0.41(+13.60%)
Mar 23, 2020 2.947 3.078 2.855 3.047 1,584,743 +0.05(+1.80%)
Mar 20, 2020 2.947 3.212 2.947 2.993 1,672,865 +0.00(+0.00%)
Mar 19, 2020 2.686 3.093 2.510 2.993 964,828 +0.27(+9.86%)
Mar 18, 2020 3.108 3.293 2.625 2.725 1,507,686 -0.61(-18.39%)
Mar 17, 2020 3.216 3.538 3.216 3.339 2,015,430 +0.09(+2.84%)
Mar 16, 2020 3.032 3.454 3.032 3.246 1,004,509 -0.45(-12.06%)
Mar 13, 2020 3.492 3.699 3.308 3.692 1,571,364 +0.31(+9.11%)
Mar 12, 2020 3.679 3.679 3.345 3.383 1,400,548 -0.57(-14.40%)
Mar 11, 2020 4.286 4.294 3.899 3.952 1,642,084 -0.40(-9.23%)
Mar 10, 2020 4.324 4.461 4.248 4.354 965,761 +0.07(+1.59%)
Mar 09, 2020 4.536 4.552 4.244 4.286 1,115,495 -0.59(-12.13%)
Mar 06, 2020 4.923 4.961 4.817 4.878 665,430 -0.14(-2.87%)
Mar 05, 2020 5.067 5.090 5.007 5.022 771,860 -0.13(-2.50%)
Mar 04, 2020 5.052 5.160 5.052 5.151 535,068 +0.15(+3.03%)
Mar 03, 2020 5.052 5.132 4.908 4.999 859,887 -0.08(-1.49%)
Mar 02, 2020 5.037 5.083 4.878 5.075 898,646 +0.05(+1.06%)
Feb 28, 2020 4.893 5.075 4.658 5.022 1,990,623 -0.02(-0.30%)
Feb 27, 2020 5.295 5.303 5.037 5.037 1,604,063 -0.37(-6.87%)
Feb 26, 2020 5.447 5.511 5.363 5.409 663,014 -0.06(-1.11%)
Feb 25, 2020 5.682 5.705 5.424 5.470 1,093,246 -0.21(-3.74%)
Feb 24, 2020 5.765 5.765 5.667 5.682 573,575 -0.14(-2.47%)
Feb 21, 2020 5.811 5.826 5.765 5.826 270,232 +0.01(+0.13%)
Feb 20, 2020 5.826 5.841 5.781 5.819 377,858 -0.02(-0.26%)
Feb 19, 2020 5.819 5.849 5.811 5.834 231,685 +0.04(+0.65%)
Feb 18, 2020 5.811 5.834 5.746 5.796 403,369 -0.04(-0.65%)
Feb 14, 2020 5.834 5.841 5.811 5.834 245,977 +0.01(+0.13%)
Feb 13, 2020 5.879 5.902 5.803 5.826 231,854 -0.05(-0.88%)
Feb 12, 2020 5.893 5.916 5.870 5.878 301,841 +0.03(+0.52%)
Feb 11, 2020 5.772 5.848 5.769 5.848 263,816 +0.11(+1.97%)
Feb 10, 2020 5.742 5.752 5.712 5.735 371,757 -0.03(-0.52%)
Feb 07, 2020 5.788 5.840 5.765 5.765 288,752 -0.05(-0.91%)
Feb 06, 2020 5.855 5.878 5.780 5.818 238,557 -0.02(-0.39%)
Feb 05, 2020 5.810 5.855 5.765 5.840 302,828 +0.10(+1.71%)
Feb 04, 2020 5.682 5.765 5.678 5.742 492,882 +0.11(+1.87%)
Feb 03, 2020 5.644 5.690 5.607 5.637 484,151 -0.02(-0.40%)
Jan 31, 2020 5.780 5.780 5.614 5.659 581,086 -0.12(-2.09%)
Jan 30, 2020 5.765 5.789 5.697 5.780 405,380 -0.02(-0.39%)
Jan 29, 2020 5.848 5.863 5.803 5.803 891,309 -0.02(-0.39%)
Jan 28, 2020 5.870 5.908 5.803 5.825 381,846 -0.04(-0.64%)
Jan 27, 2020 5.931 5.953 5.833 5.863 521,543 -0.12(-2.02%)
Jan 24, 2020 6.029 6.040 5.923 5.983 404,332 -0.05(-0.75%)
Jan 23, 2020 6.066 6.066 5.999 6.029 1,040,724 -0.08(-1.36%)
Jan 22, 2020 6.119 6.127 6.036 6.112 543,705 -0.01(-0.12%)
Jan 21, 2020 6.074 6.142 6.059 6.119 569,003 +0.05(+0.87%)
Jan 17, 2020 6.104 6.104 6.036 6.066 376,465 -0.02(-0.25%)
Jan 16, 2020 6.142 6.179 6.074 6.081 285,703 -0.06(-0.98%)
Jan 15, 2020 6.097 6.164 6.097 6.142 453,700 +0.05(+0.87%)
Jan 14, 2020 5.946 6.179 5.946 6.089 1,475,123 +0.14(+2.43%)
Jan 13, 2020 5.922 5.975 5.918 5.945 389,673 +0.03(+0.51%)
Jan 10, 2020 5.952 5.960 5.915 5.915 315,484 -0.04(-0.63%)
Jan 09, 2020 5.982 5.982 5.922 5.952 451,016 -0.02(-0.38%)
Jan 08, 2020 6.034 6.058 5.975 5.975 452,045 -0.04(-0.75%)
Jan 07, 2020 6.072 6.101 6.019 6.019 497,810 -0.05(-0.86%)
Jan 06, 2020 6.109 6.147 6.064 6.072 595,163 -0.03(-0.49%)
Jan 03, 2020 6.079 6.124 6.078 6.102 522,779 +0.02(+0.37%)
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.