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 )

9.441 -0.039 (-0.41%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 10, 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 (%)
Apr 30, 2020 4.587 4.587 4.330 4.354 873,909 -0.17(-3.79%)
Apr 29, 2020 4.510 4.548 4.486 4.525 1,443,476 +0.09(+2.11%)
Apr 28, 2020 4.393 4.463 4.323 4.432 653,222 +0.09(+1.97%)
Apr 27, 2020 4.276 4.362 4.245 4.346 416,757 +0.02(+0.36%)
Apr 24, 2020 4.346 4.362 4.245 4.330 396,993 +0.03(+0.72%)
Apr 23, 2020 4.260 4.362 4.260 4.299 424,631 +0.09(+2.22%)
Apr 22, 2020 4.151 4.221 4.120 4.206 838,522 +0.16(+3.85%)
Apr 21, 2020 3.957 4.050 3.902 4.050 727,103 -0.06(-1.52%)
Apr 20, 2020 4.034 4.260 4.034 4.112 597,318 -0.17(-4.00%)
Apr 17, 2020 4.151 4.284 4.136 4.284 584,063 +0.19(+4.56%)
Apr 16, 2020 4.144 4.169 4.042 4.097 373,098 -0.06(-1.50%)
Apr 15, 2020 4.066 4.182 4.058 4.159 452,138 -0.12(-2.91%)
Apr 14, 2020 4.416 4.424 4.241 4.284 573,135 -0.06(-1.41%)
Apr 13, 2020 4.383 4.391 4.214 4.345 617,025 +0.06(+1.44%)
Apr 09, 2020 4.352 4.437 4.209 4.283 593,612 +0.05(+1.28%)
Apr 08, 2020 4.036 4.229 4.013 4.229 795,881 +0.22(+5.38%)
Apr 07, 2020 4.044 4.121 4.008 4.013 705,873 +0.05(+1.17%)
Apr 06, 2020 3.889 3.983 3.882 3.967 667,594 +0.12(+3.01%)
Apr 03, 2020 4.052 4.113 3.797 3.851 695,204 -0.16(-4.04%)
Apr 02, 2020 3.951 4.129 3.913 4.013 886,794 +0.15(+4.00%)
Apr 01, 2020 3.781 3.920 3.758 3.859 943,261 -0.03(-0.79%)
Mar 31, 2020 3.990 4.121 3.889 3.889 1,224,715 +0.01(+0.20%)
Mar 30, 2020 3.743 3.882 3.720 3.882 890,944 +0.08(+2.03%)
Mar 27, 2020 3.751 3.874 3.720 3.805 469,602 -0.15(-3.90%)
Mar 26, 2020 3.743 4.036 3.728 3.959 628,781 +0.09(+2.40%)
Mar 25, 2020 3.465 3.874 3.434 3.866 1,834,083 +0.39(+11.09%)
Mar 24, 2020 3.241 3.488 3.179 3.480 1,459,911 +0.42(+13.60%)
Mar 23, 2020 2.963 3.095 2.871 3.064 1,576,056 +0.05(+1.79%)
Mar 20, 2020 2.963 3.230 2.963 3.010 1,663,695 +0.00(+0.00%)
Mar 19, 2020 2.701 3.110 2.524 3.010 959,539 +0.27(+9.86%)
Mar 18, 2020 3.125 3.311 2.639 2.740 1,499,422 -0.62(-18.39%)
Mar 17, 2020 3.233 3.558 3.233 3.357 2,004,382 +0.09(+2.84%)
Mar 16, 2020 3.048 3.473 3.048 3.264 999,003 -0.45(-12.06%)
Mar 13, 2020 3.511 3.720 3.326 3.712 1,562,751 +0.31(+9.11%)
Mar 12, 2020 3.700 3.700 3.364 3.402 1,392,871 -0.57(-14.40%)
Mar 11, 2020 4.310 4.317 3.921 3.974 1,633,083 -0.40(-9.23%)
Mar 10, 2020 4.348 4.485 4.272 4.378 960,467 +0.07(+1.59%)
Mar 09, 2020 4.561 4.577 4.268 4.310 1,109,380 -0.59(-12.13%)
Mar 06, 2020 4.950 4.989 4.844 4.905 661,783 -0.14(-2.87%)
Mar 05, 2020 5.095 5.118 5.034 5.050 767,629 -0.13(-2.50%)
Mar 04, 2020 5.080 5.188 5.080 5.179 532,135 +0.15(+3.03%)
Mar 03, 2020 5.080 5.160 4.935 5.027 855,173 -0.08(-1.49%)
Mar 02, 2020 5.065 5.111 4.905 5.103 893,720 +0.05(+1.06%)
Feb 28, 2020 4.920 5.103 4.684 5.050 1,979,712 -0.02(-0.30%)
Feb 27, 2020 5.324 5.332 5.065 5.065 1,595,271 -0.37(-6.87%)
Feb 26, 2020 5.477 5.542 5.393 5.439 659,380 -0.06(-1.11%)
Feb 25, 2020 5.713 5.736 5.454 5.500 1,087,254 -0.21(-3.74%)
Feb 24, 2020 5.797 5.797 5.698 5.713 570,431 -0.14(-2.47%)
Feb 21, 2020 5.843 5.858 5.797 5.858 268,751 +0.01(+0.13%)
Feb 20, 2020 5.858 5.873 5.812 5.851 375,787 -0.02(-0.26%)
Feb 19, 2020 5.851 5.881 5.843 5.866 230,415 +0.04(+0.65%)
Feb 18, 2020 5.843 5.866 5.778 5.828 401,158 -0.04(-0.65%)
Feb 14, 2020 5.866 5.873 5.843 5.866 244,629 +0.01(+0.13%)
Feb 13, 2020 5.912 5.934 5.835 5.858 230,583 -0.05(-0.88%)
Feb 12, 2020 5.926 5.948 5.903 5.910 300,186 +0.03(+0.52%)
Feb 11, 2020 5.804 5.880 5.801 5.880 262,370 +0.11(+1.97%)
Feb 10, 2020 5.774 5.784 5.744 5.766 369,719 -0.03(-0.52%)
Feb 07, 2020 5.819 5.872 5.797 5.797 287,169 -0.05(-0.91%)
Feb 06, 2020 5.888 5.910 5.812 5.850 237,249 -0.02(-0.39%)
Feb 05, 2020 5.842 5.888 5.797 5.872 301,168 +0.10(+1.71%)
Feb 04, 2020 5.713 5.797 5.710 5.774 490,180 +0.11(+1.87%)
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.