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 )

9.390 -0.080 (-0.84%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 23, 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, 2018 6.301 6.328 6.261 6.321 431,740 +0.02(+0.32%)
May 30, 2018 6.255 6.301 6.234 6.301 270,177 +0.09(+1.39%)
May 29, 2018 6.255 6.288 6.188 6.215 418,870 -0.05(-0.74%)
May 25, 2018 6.261 6.261 6.261 0 -0.12(-1.87%)
May 24, 2018 6.440 6.449 6.367 6.381 279,594 -0.07(-1.03%)
May 23, 2018 6.480 6.493 6.447 6.447 390,983 -0.07(-1.02%)
May 22, 2018 6.533 6.553 6.506 6.513 332,674 -0.02(-0.30%)
May 21, 2018 6.566 6.593 6.526 6.533 328,611 -0.01(-0.10%)
May 18, 2018 6.540 6.559 6.533 6.540 442,330 -0.01(-0.20%)
May 17, 2018 6.526 6.573 6.513 6.553 496,325 +0.03(+0.41%)
May 16, 2018 6.506 6.540 6.506 6.526 323,321 +0.04(+0.61%)
May 15, 2018 6.480 6.500 6.470 6.487 325,029 -0.02(-0.31%)
May 14, 2018 6.493 6.513 6.487 6.506 285,359 +0.04(+0.63%)
May 11, 2018 6.459 6.492 6.452 6.466 294,923 +0.02(+0.31%)
May 10, 2018 6.393 6.466 6.393 6.446 443,292 +0.07(+1.03%)
May 09, 2018 6.367 6.393 6.367 6.380 480,100 +0.03(+0.52%)
May 08, 2018 6.334 6.354 6.300 6.347 393,662 +0.04(+0.63%)
May 07, 2018 6.334 6.380 6.301 6.307 395,096 -0.00(-0.05%)
May 04, 2018 6.261 6.327 6.261 6.311 328,650 +0.05(+0.79%)
May 03, 2018 6.261 6.281 6.215 6.261 268,417 +0.01(+0.11%)
May 02, 2018 6.281 6.288 6.255 6.255 279,880 -0.01(-0.11%)
May 01, 2018 6.268 6.268 6.215 6.261 273,689 -0.03(-0.42%)
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%)
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.