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 )

9.090 -0.050 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
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%)
Jan 02, 2018 6.346 6.417 6.318 6.398 669,537 +0.10(+1.54%)
Dec 29, 2017 6.301 6.301 6.301 0 +0.10(+1.56%)
Dec 28, 2017 6.211 6.214 6.172 6.204 545,407 +0.01(+0.10%)
Dec 27, 2017 6.192 6.217 6.185 6.198 487,397 +0.02(+0.31%)
Dec 26, 2017 6.166 6.196 6.159 6.179 390,662 +0.02(+0.31%)
Dec 22, 2017 6.127 6.237 6.121 6.159 1,041,285 +0.04(+0.63%)
Dec 21, 2017 6.037 6.121 6.037 6.121 558,397 +0.10(+1.61%)
Dec 20, 2017 5.959 6.024 5.927 6.024 595,687 +0.11(+1.85%)
Dec 19, 2017 5.992 6.011 5.908 5.914 559,861 -0.06(-1.08%)
Dec 18, 2017 5.934 5.992 5.934 5.979 487,192 +0.00(+0.00%)
Dec 15, 2017 5.882 6.050 5.843 5.979 873,087 +0.10(+1.77%)
Dec 14, 2017 5.817 5.875 5.810 5.875 470,429 +0.08(+1.33%)
Dec 13, 2017 5.727 5.810 5.727 5.798 457,097 +0.06(+1.12%)
Dec 12, 2017 5.727 5.772 5.722 5.733 423,084 -0.01(-0.22%)
Dec 11, 2017 5.727 5.746 5.694 5.746 232,906 +0.03(+0.45%)
Dec 08, 2017 5.682 5.721 5.676 5.721 232,701 +0.06(+1.13%)
Dec 07, 2017 5.695 5.701 5.650 5.656 469,102 -0.06(-1.01%)
Dec 06, 2017 5.772 5.830 5.714 5.714 414,660 -0.07(-1.22%)
Dec 05, 2017 5.810 5.810 5.778 5.785 292,819 -0.02(-0.33%)
Dec 04, 2017 5.778 5.804 5.778 5.804 256,076 +0.01(+0.22%)
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.