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 )

9.340 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2017 5.244 5.280 5.223 5.256 584,518 +0.02(+0.47%)
Mar 30, 2017 5.226 5.247 5.207 5.232 280,271 +0.02(+0.47%)
Mar 29, 2017 5.159 5.220 5.152 5.207 464,687 +0.05(+0.95%)
Mar 28, 2017 5.116 5.165 5.110 5.159 351,634 +0.04(+0.72%)
Mar 27, 2017 5.134 5.140 5.089 5.122 328,743 -0.02(-0.36%)
Mar 24, 2017 5.134 5.171 5.134 5.140 666,267 +0.01(+0.12%)
Mar 23, 2017 5.110 5.159 5.104 5.134 1,186,001 +0.02(+0.36%)
Mar 22, 2017 5.085 5.116 5.073 5.116 588,574 +0.01(+0.12%)
Mar 21, 2017 5.177 5.195 5.091 5.110 905,471 -0.05(-0.95%)
Mar 20, 2017 5.152 5.165 5.122 5.159 763,576 +0.01(+0.12%)
Mar 17, 2017 5.146 5.169 5.134 5.152 1,070,351 +0.03(+0.60%)
Mar 16, 2017 5.140 5.152 5.091 5.122 1,407,949 +0.02(+0.48%)
Mar 15, 2017 5.006 5.104 5.006 5.097 586,218 +0.09(+1.83%)
Mar 14, 2017 5.030 5.042 4.987 5.006 694,482 -0.05(-0.97%)
Mar 13, 2017 5.049 5.091 5.006 5.055 1,002,094 +0.04(+0.75%)
Mar 10, 2017 5.053 5.059 4.987 5.017 845,213 -0.01(-0.24%)
Mar 09, 2017 5.047 5.069 5.005 5.029 594,091 -0.07(-1.31%)
Mar 08, 2017 5.169 5.170 5.078 5.096 801,797 -0.06(-1.18%)
Mar 07, 2017 5.175 5.193 5.151 5.157 292,978 -0.04(-0.82%)
Mar 06, 2017 5.211 5.223 5.157 5.199 546,360 -0.03(-0.58%)
Mar 03, 2017 5.223 5.242 5.193 5.230 263,849 +0.00(+0.00%)
Mar 02, 2017 5.242 5.276 5.217 5.230 402,649 -0.02(-0.35%)
Mar 01, 2017 5.230 5.272 5.211 5.248 425,157 +0.05(+0.93%)
Feb 28, 2017 5.230 5.241 5.184 5.199 686,945 -0.03(-0.58%)
Feb 27, 2017 5.223 5.266 5.199 5.230 665,117 +0.00(+0.00%)
Feb 24, 2017 5.211 5.260 5.211 5.230 608,905 -0.04(-0.81%)
Feb 23, 2017 5.315 5.339 5.254 5.272 529,798 -0.02(-0.46%)
Feb 22, 2017 5.333 5.333 5.272 5.296 985,558 -0.03(-0.57%)
Feb 21, 2017 5.309 5.339 5.299 5.327 662,996 +0.04(+0.69%)
Feb 17, 2017 5.290 5.290 5.290 0 -0.07(-1.36%)
Feb 16, 2017 5.412 5.412 5.363 5.363 699,476 -0.05(-1.01%)
Feb 15, 2017 5.394 5.418 5.381 5.418 535,933 +0.03(+0.56%)
Feb 14, 2017 5.418 5.424 5.375 5.387 557,461 -0.02(-0.34%)
Feb 13, 2017 5.406 5.412 5.381 5.406 452,634 +0.03(+0.62%)
Feb 10, 2017 5.318 5.373 5.318 5.373 410,744 +0.08(+1.48%)
Feb 09, 2017 5.330 5.330 5.276 5.294 532,246 -0.01(-0.23%)
Feb 08, 2017 5.318 5.330 5.297 5.306 323,847 -0.02(-0.34%)
Feb 07, 2017 5.348 5.360 5.324 5.324 546,134 -0.04(-0.68%)
Feb 06, 2017 5.348 5.360 5.336 5.360 312,374 -0.01(-0.23%)
Feb 03, 2017 5.379 5.391 5.350 5.373 387,336 +0.01(+0.23%)
Feb 02, 2017 5.366 5.379 5.321 5.360 620,948 -0.01(-0.23%)
Feb 01, 2017 5.327 5.379 5.288 5.373 605,853 +0.08(+1.48%)
Jan 31, 2017 5.306 5.337 5.270 5.294 380,779 +0.00(+0.00%)
Jan 30, 2017 5.336 5.348 5.264 5.294 541,574 -0.08(-1.46%)
Jan 27, 2017 5.373 5.373 5.336 5.373 500,823 -0.01(-0.11%)
Jan 26, 2017 5.433 5.433 5.348 5.379 833,228 -0.02(-0.45%)
Jan 25, 2017 5.354 5.409 5.330 5.403 1,069,893 +0.08(+1.48%)
Jan 24, 2017 5.246 5.336 5.233 5.324 957,204 +0.10(+1.85%)
Jan 23, 2017 5.221 5.240 5.215 5.228 440,949 +0.01(+0.23%)
Jan 20, 2017 5.197 5.294 5.197 5.215 670,979 +0.04(+0.70%)
Jan 19, 2017 5.221 5.221 5.152 5.179 601,951 -0.04(-0.70%)
Jan 18, 2017 5.197 5.244 5.197 5.215 515,704 +0.01(+0.12%)
Jan 17, 2017 5.209 5.258 5.191 5.209 700,725 +0.00(+0.00%)
Jan 13, 2017 5.209 5.209 5.209 0 +0.01(+0.12%)
Jan 12, 2017 5.228 5.234 5.197 5.203 753,546 +0.01(+0.23%)
Jan 11, 2017 5.155 5.215 5.143 5.191 467,672 +0.06(+1.11%)
Jan 10, 2017 5.134 5.152 5.116 5.134 496,258 +0.03(+0.59%)
Jan 09, 2017 5.110 5.128 5.089 5.104 383,589 -0.02(-0.35%)
Jan 06, 2017 5.158 5.164 5.110 5.122 731,168 -0.01(-0.23%)
Jan 05, 2017 5.116 5.159 5.110 5.134 1,104,462 +0.03(+0.59%)
Jan 04, 2017 5.068 5.104 5.044 5.104 519,679 +0.08(+1.68%)
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.