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 )

8.855 -0.015 (-0.17%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 17, 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 (%)
Aug 30, 2019 5.470 5.507 5.441 5.449 423,437 +0.03(+0.53%)
Aug 29, 2019 5.383 5.475 5.376 5.420 373,188 +0.08(+1.49%)
Aug 28, 2019 5.333 5.372 5.325 5.340 384,752 +0.03(+0.55%)
Aug 27, 2019 5.398 5.398 5.304 5.311 294,383 -0.05(-0.95%)
Aug 26, 2019 5.333 5.398 5.333 5.362 455,242 +0.04(+0.82%)
Aug 23, 2019 5.340 5.380 5.293 5.318 321,718 -0.04(-0.68%)
Aug 22, 2019 5.362 5.391 5.354 5.354 177,798 -0.01(-0.14%)
Aug 21, 2019 5.362 5.383 5.347 5.362 299,653 +0.04(+0.68%)
Aug 20, 2019 5.383 5.383 5.311 5.325 362,468 -0.06(-1.08%)
Aug 19, 2019 5.405 5.412 5.362 5.383 478,993 +0.04(+0.68%)
Aug 16, 2019 5.304 5.373 5.304 5.347 339,246 +0.02(+0.41%)
Aug 15, 2019 5.289 5.354 5.267 5.325 434,462 +0.03(+0.55%)
Aug 14, 2019 5.340 5.391 5.275 5.296 406,749 -0.09(-1.72%)
Aug 13, 2019 5.353 5.425 5.353 5.389 250,345 +0.00(+0.00%)
Aug 12, 2019 5.389 5.411 5.368 5.389 309,929 -0.01(-0.27%)
Aug 09, 2019 5.440 5.454 5.404 5.404 193,592 -0.04(-0.79%)
Aug 08, 2019 5.361 5.461 5.361 5.447 335,610 +0.10(+1.88%)
Aug 07, 2019 5.289 5.353 5.260 5.346 342,720 -0.01(-0.27%)
Aug 06, 2019 5.411 5.451 5.317 5.361 380,279 -0.03(-0.53%)
Aug 05, 2019 5.512 5.512 5.339 5.389 575,065 -0.14(-2.60%)
Aug 02, 2019 5.555 5.634 5.476 5.533 533,385 -0.04(-0.77%)
Aug 01, 2019 5.670 5.684 5.555 5.577 749,304 -0.10(-1.77%)
Jul 31, 2019 5.800 5.800 5.656 5.677 757,734 -0.09(-1.50%)
Jul 30, 2019 5.713 5.764 5.713 5.764 175,098 +0.06(+1.14%)
Jul 29, 2019 5.764 5.764 5.699 5.699 219,408 -0.05(-0.88%)
Jul 26, 2019 5.720 5.756 5.706 5.749 260,855 +0.04(+0.63%)
Jul 25, 2019 5.792 5.792 5.677 5.713 302,716 -0.06(-1.12%)
Jul 24, 2019 5.828 5.828 5.771 5.778 372,857 -0.04(-0.62%)
Jul 23, 2019 5.821 5.821 5.771 5.814 390,757 +0.01(+0.25%)
Jul 22, 2019 5.828 5.828 5.764 5.800 305,250 +0.01(+0.12%)
Jul 19, 2019 5.742 5.807 5.742 5.792 222,220 +0.06(+1.00%)
Jul 18, 2019 5.713 5.749 5.706 5.735 302,283 +0.01(+0.13%)
Jul 17, 2019 5.735 5.757 5.720 5.728 277,919 -0.01(-0.25%)
Jul 16, 2019 5.778 5.785 5.728 5.742 316,575 -0.01(-0.13%)
Jul 15, 2019 5.749 5.767 5.735 5.749 306,680 -0.01(-0.25%)
Jul 12, 2019 5.785 5.785 5.742 5.764 305,466 +0.02(+0.27%)
Jul 11, 2019 5.784 5.784 5.734 5.748 228,101 -0.01(-0.12%)
Jul 10, 2019 5.777 5.784 5.734 5.755 421,520 +0.03(+0.50%)
Jul 09, 2019 5.719 5.770 5.698 5.727 553,092 -0.01(-0.25%)
Jul 08, 2019 5.741 5.762 5.705 5.741 402,570 -0.02(-0.37%)
Jul 05, 2019 5.741 5.762 5.719 5.762 293,033 -0.04(-0.62%)
Jul 03, 2019 5.805 5.827 5.777 5.798 210,508 +0.01(+0.12%)
Jul 02, 2019 5.812 5.877 5.762 5.791 445,781 -0.04(-0.74%)
Jul 01, 2019 5.913 5.913 5.812 5.834 389,040 -0.01(-0.24%)
Jun 28, 2019 5.820 5.848 5.734 5.848 471,230 +0.06(+1.11%)
Jun 27, 2019 5.791 5.805 5.770 5.784 444,025 +0.01(+0.25%)
Jun 26, 2019 5.741 5.790 5.721 5.770 337,349 +0.06(+1.13%)
Jun 25, 2019 5.727 5.748 5.691 5.705 280,767 -0.03(-0.50%)
Jun 24, 2019 5.741 5.762 5.712 5.734 418,423 -0.01(-0.25%)
Jun 21, 2019 5.762 5.762 5.691 5.748 233,027 +0.01(+0.25%)
Jun 20, 2019 5.705 5.755 5.702 5.734 514,881 +0.06(+1.14%)
Jun 19, 2019 5.719 5.719 5.623 5.669 333,888 -0.01(-0.25%)
Jun 18, 2019 5.591 5.691 5.591 5.684 448,075 +0.09(+1.53%)
Jun 17, 2019 5.591 5.634 5.558 5.598 274,466 +0.02(+0.38%)
Jun 14, 2019 5.584 5.598 5.555 5.577 227,432 -0.02(-0.38%)
Jun 13, 2019 5.577 5.627 5.569 5.598 391,812 +0.04(+0.79%)
Jun 12, 2019 5.589 5.589 5.526 5.554 163,120 -0.04(-0.64%)
Jun 11, 2019 5.540 5.625 5.533 5.589 584,877 +0.06(+1.16%)
Jun 10, 2019 5.504 5.533 5.483 5.526 281,723 +0.04(+0.65%)
Jun 07, 2019 5.490 5.504 5.469 5.490 212,047 +0.04(+0.78%)
Jun 06, 2019 5.398 5.469 5.398 5.447 252,548 +0.04(+0.79%)
Jun 05, 2019 5.419 5.469 5.398 5.405 223,042 +0.00(+0.00%)
Jun 04, 2019 5.391 5.426 5.369 5.405 303,789 +0.06(+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.