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 )

9.450 +0.060 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 31, 2019 5.292 5.335 5.285 5.314 288,709 -0.01(-0.13%)
May 30, 2019 5.335 5.364 5.278 5.321 561,453 -0.02(-0.40%)
May 29, 2019 5.335 5.371 5.314 5.342 343,746 -0.02(-0.40%)
May 28, 2019 5.399 5.442 5.364 5.364 360,796 -0.04(-0.66%)
May 24, 2019 5.371 5.421 5.371 5.399 270,087 +0.04(+0.67%)
May 23, 2019 5.392 5.421 5.335 5.364 426,986 -0.10(-1.83%)
May 22, 2019 5.514 5.514 5.457 5.464 261,073 -0.07(-1.29%)
May 21, 2019 5.521 5.557 5.492 5.535 295,441 +0.03(+0.52%)
May 20, 2019 5.492 5.521 5.464 5.507 306,551 +0.03(+0.52%)
May 17, 2019 5.499 5.534 5.464 5.478 328,894 -0.06(-1.16%)
May 16, 2019 5.507 5.542 5.499 5.542 443,518 +0.03(+0.52%)
May 15, 2019 5.485 5.514 5.464 5.514 316,210 -0.01(-0.13%)
May 14, 2019 5.428 5.524 5.428 5.521 260,438 +0.08(+1.46%)
May 13, 2019 5.498 5.526 5.434 5.441 239,322 -0.12(-2.17%)
May 10, 2019 5.519 5.576 5.492 5.562 320,831 +0.04(+0.64%)
May 09, 2019 5.512 5.548 5.477 5.526 287,908 -0.02(-0.38%)
May 08, 2019 5.569 5.575 5.533 5.548 350,072 -0.02(-0.38%)
May 07, 2019 5.604 5.633 5.533 5.569 274,212 -0.07(-1.26%)
May 06, 2019 5.654 5.661 5.611 5.640 276,859 -0.05(-0.87%)
May 03, 2019 5.626 5.689 5.626 5.689 176,767 +0.09(+1.52%)
May 02, 2019 5.640 5.668 5.590 5.604 424,924 -0.04(-0.75%)
May 01, 2019 5.704 5.732 5.629 5.647 361,712 -0.06(-0.99%)
Apr 30, 2019 5.718 5.725 5.675 5.704 430,506 -0.01(-0.12%)
Apr 29, 2019 5.718 5.731 5.654 5.711 297,839 -0.01(-0.12%)
Apr 26, 2019 5.725 5.725 5.697 5.718 361,569 -0.01(-0.12%)
Apr 25, 2019 5.746 5.753 5.704 5.725 352,159 -0.04(-0.62%)
Apr 24, 2019 5.838 5.853 5.746 5.760 670,185 -0.07(-1.22%)
Apr 23, 2019 5.853 5.860 5.789 5.831 1,589,712 -0.03(-0.48%)
Apr 22, 2019 5.846 5.867 5.810 5.860 258,403 +0.01(+0.24%)
Apr 18, 2019 5.860 5.860 5.806 5.846 221,875 +0.01(+0.12%)
Apr 17, 2019 5.838 5.867 5.828 5.838 191,235 -0.01(-0.12%)
Apr 16, 2019 5.867 5.867 5.810 5.846 226,627 -0.01(-0.12%)
Apr 15, 2019 5.874 5.885 5.817 5.853 378,196 -0.03(-0.48%)
Apr 12, 2019 5.945 5.945 5.874 5.881 296,867 +0.00(+0.02%)
Apr 11, 2019 5.845 5.908 5.845 5.880 391,238 +0.01(+0.12%)
Apr 10, 2019 5.809 5.901 5.809 5.873 345,326 +0.06(+1.09%)
Apr 09, 2019 5.873 5.873 5.809 5.809 264,749 -0.06(-0.96%)
Apr 08, 2019 5.845 5.873 5.845 5.866 240,287 +0.02(+0.36%)
Apr 05, 2019 5.838 5.859 5.809 5.845 203,541 +0.03(+0.48%)
Apr 04, 2019 5.788 5.838 5.767 5.816 322,020 +0.03(+0.49%)
Apr 03, 2019 5.774 5.838 5.774 5.788 259,814 +0.01(+0.12%)
Apr 02, 2019 5.795 5.809 5.764 5.781 222,343 -0.01(-0.12%)
Apr 01, 2019 5.809 5.838 5.760 5.788 429,538 +0.03(+0.49%)
Mar 29, 2019 5.732 5.767 5.732 5.760 435,875 +0.06(+1.11%)
Mar 28, 2019 5.697 5.718 5.668 5.697 333,106 -0.01(-0.12%)
Mar 27, 2019 5.711 5.711 5.654 5.704 329,780 +0.01(+0.25%)
Mar 26, 2019 5.682 5.704 5.675 5.689 235,090 +0.04(+0.62%)
Mar 25, 2019 5.647 5.668 5.626 5.654 229,662 +0.00(+0.00%)
Mar 22, 2019 5.753 5.753 5.633 5.654 328,927 -0.11(-1.96%)
Mar 21, 2019 5.746 5.767 5.718 5.767 255,169 +0.02(+0.37%)
Mar 20, 2019 5.725 5.764 5.675 5.746 381,044 +0.03(+0.49%)
Mar 19, 2019 5.732 5.760 5.707 5.718 320,974 +0.02(+0.37%)
Mar 18, 2019 5.668 5.704 5.661 5.697 240,090 +0.05(+0.87%)
Mar 15, 2019 5.647 5.682 5.640 5.647 260,277 +0.00(+0.00%)
Mar 14, 2019 5.647 5.675 5.633 5.647 220,953 +0.01(+0.14%)
Mar 13, 2019 5.639 5.660 5.630 5.639 276,394 +0.04(+0.75%)
Mar 12, 2019 5.569 5.632 5.569 5.597 223,606 +0.04(+0.76%)
Mar 11, 2019 5.513 5.590 5.499 5.555 313,636 +0.06(+1.02%)
Mar 08, 2019 5.492 5.513 5.464 5.499 254,104 -0.04(-0.63%)
Mar 07, 2019 5.569 5.604 5.529 5.534 374,737 -0.05(-0.88%)
Mar 06, 2019 5.653 5.709 5.583 5.583 426,673 -0.09(-1.61%)
Mar 05, 2019 5.688 5.709 5.653 5.674 411,925 -0.01(-0.25%)
Mar 04, 2019 5.709 5.751 5.672 5.688 201,809 -0.01(-0.12%)
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.