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 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2018 6.294 6.330 6.274 6.288 410,757 -0.01(-0.21%)
Apr 27, 2018 6.294 6.301 6.269 6.301 175,216 +0.00(+0.00%)
Apr 26, 2018 6.301 6.314 6.268 6.301 273,788 +0.03(+0.42%)
Apr 25, 2018 6.242 6.281 6.215 6.274 303,244 +0.03(+0.42%)
Apr 24, 2018 6.294 6.327 6.228 6.248 462,436 -0.04(-0.63%)
Apr 23, 2018 6.294 6.294 6.261 6.288 326,875 -0.02(-0.31%)
Apr 20, 2018 6.327 6.334 6.288 6.307 345,673 -0.03(-0.42%)
Apr 19, 2018 6.354 6.373 6.321 6.334 430,110 +0.02(+0.31%)
Apr 18, 2018 6.228 6.354 6.222 6.314 1,456,988 +0.11(+1.81%)
Apr 17, 2018 6.195 6.222 6.182 6.202 479,879 +0.01(+0.11%)
Apr 16, 2018 6.209 6.228 6.182 6.195 311,331 +0.02(+0.32%)
Apr 13, 2018 6.176 6.189 6.156 6.176 404,315 +0.02(+0.34%)
Apr 12, 2018 6.148 6.155 6.096 6.155 609,437 +0.07(+1.08%)
Apr 11, 2018 6.083 6.102 6.063 6.089 726,823 +0.03(+0.43%)
Apr 10, 2018 6.050 6.115 6.030 6.063 651,088 +0.05(+0.87%)
Apr 09, 2018 6.030 6.043 5.984 6.011 552,941 +0.03(+0.55%)
Apr 06, 2018 5.958 6.024 5.912 5.978 1,163,223 +0.09(+1.45%)
Apr 05, 2018 5.886 5.893 5.847 5.893 347,117 +0.05(+0.90%)
Apr 04, 2018 5.755 5.840 5.709 5.840 271,128 +0.02(+0.34%)
Apr 03, 2018 5.722 5.820 5.722 5.820 366,482 +0.10(+1.72%)
Apr 02, 2018 5.801 5.807 5.696 5.722 538,270 -0.10(-1.69%)
Mar 29, 2018 5.820 5.820 5.820 0 +0.11(+1.95%)
Mar 28, 2018 5.755 5.775 5.696 5.709 562,946 -0.03(-0.57%)
Mar 27, 2018 5.847 5.906 5.709 5.742 523,014 -0.09(-1.52%)
Mar 26, 2018 5.834 5.879 5.788 5.830 402,459 +0.06(+0.96%)
Mar 23, 2018 5.873 5.919 5.775 5.775 437,565 -0.10(-1.67%)
Mar 22, 2018 5.899 5.913 5.843 5.873 324,553 -0.05(-0.89%)
Mar 21, 2018 5.866 5.983 5.847 5.925 690,888 +0.05(+0.89%)
Mar 20, 2018 5.873 5.899 5.857 5.873 238,594 +0.03(+0.45%)
Mar 19, 2018 5.912 5.912 5.834 5.847 299,366 -0.12(-1.98%)
Mar 16, 2018 5.886 5.965 5.866 5.965 516,391 +0.09(+1.45%)
Mar 15, 2018 5.938 5.984 5.879 5.879 455,437 -0.06(-0.99%)
Mar 14, 2018 6.050 6.050 5.932 5.938 263,797 -0.06(-1.07%)
Mar 13, 2018 6.049 6.081 6.003 6.003 266,766 -0.03(-0.54%)
Mar 12, 2018 5.951 6.055 5.951 6.036 384,327 +0.09(+1.54%)
Mar 09, 2018 5.918 5.977 5.918 5.944 325,053 +0.04(+0.66%)
Mar 08, 2018 5.892 5.931 5.879 5.905 395,277 +0.02(+0.33%)
Mar 07, 2018 5.993 5.856 5.886 1,022,158 -0.07(-1.20%)
Mar 06, 2018 6.016 6.023 5.951 5.957 498,979 -0.03(-0.44%)
Mar 05, 2018 5.944 5.996 5.925 5.983 345,940 +0.04(+0.66%)
Mar 02, 2018 5.996 6.009 5.905 5.944 614,833 -0.08(-1.41%)
Mar 01, 2018 6.153 6.171 5.964 6.029 1,264,515 -0.16(-2.53%)
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%)
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.