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 )

9.110 -0.120 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2020 5.574 5.590 5.461 5.461 330,457 -0.14(-2.46%)
Nov 27, 2020 5.607 5.607 5.566 5.599 129,160 +0.02(+0.44%)
Nov 25, 2020 5.623 5.631 5.550 5.574 360,490 -0.04(-0.72%)
Nov 24, 2020 5.526 5.623 5.509 5.615 404,544 +0.16(+2.98%)
Nov 23, 2020 5.371 5.477 5.371 5.453 336,045 +0.12(+2.28%)
Nov 20, 2020 5.282 5.339 5.282 5.331 180,923 +0.02(+0.46%)
Nov 19, 2020 5.258 5.315 5.242 5.307 351,097 +0.02(+0.46%)
Nov 18, 2020 5.315 5.360 5.274 5.282 335,966 -0.04(-0.76%)
Nov 17, 2020 5.258 5.331 5.209 5.323 309,632 +0.05(+0.92%)
Nov 16, 2020 5.209 5.282 5.209 5.274 376,507 +0.11(+2.04%)
Nov 13, 2020 5.055 5.169 5.055 5.169 285,804 +0.15(+3.07%)
Nov 12, 2020 5.039 5.079 4.998 5.014 298,103 -0.04(-0.80%)
Nov 11, 2020 5.095 5.103 5.047 5.055 391,949 -0.04(-0.79%)
Nov 10, 2020 5.047 5.095 5.022 5.095 285,863 +0.06(+1.28%)
Nov 09, 2020 5.063 5.160 4.990 5.031 540,936 +0.19(+4.00%)
Nov 06, 2020 4.853 4.893 4.789 4.837 408,471 +0.02(+0.50%)
Nov 05, 2020 4.732 4.829 4.732 4.813 229,380 +0.12(+2.58%)
Nov 04, 2020 4.676 4.724 4.636 4.692 404,304 -0.01(-0.17%)
Nov 03, 2020 4.676 4.712 4.670 4.700 424,432 +0.06(+1.39%)
Nov 02, 2020 4.636 4.668 4.595 4.636 633,517 +0.05(+1.05%)
Oct 30, 2020 4.636 4.740 4.547 4.587 482,773 -0.05(-1.04%)
Oct 29, 2020 4.555 4.644 4.528 4.636 329,077 +0.03(+0.70%)
Oct 28, 2020 4.652 4.652 4.474 4.603 560,185 -0.09(-1.89%)
Oct 27, 2020 4.756 4.789 4.692 4.692 324,870 -0.06(-1.36%)
Oct 26, 2020 4.821 4.825 4.744 4.756 241,851 -0.10(-1.99%)
Oct 23, 2020 4.918 4.918 4.837 4.853 338,635 -0.04(-0.82%)
Oct 22, 2020 4.853 4.910 4.829 4.893 300,135 +0.04(+0.83%)
Oct 21, 2020 4.837 4.910 4.837 4.853 370,189 -0.02(-0.50%)
Oct 20, 2020 4.869 4.885 4.845 4.877 282,785 +0.02(+0.50%)
Oct 19, 2020 4.885 4.905 4.853 4.853 456,860 -0.03(-0.66%)
Oct 16, 2020 4.877 4.950 4.853 4.885 566,874 +0.01(+0.17%)
Oct 15, 2020 4.845 4.885 4.829 4.877 191,974 -0.03(-0.66%)
Oct 14, 2020 4.885 4.942 4.881 4.910 385,681 +0.03(+0.66%)
Oct 13, 2020 4.925 4.949 4.845 4.877 345,528 -0.06(-1.14%)
Oct 12, 2020 4.949 4.981 4.925 4.933 391,733 -0.02(-0.32%)
Oct 09, 2020 4.941 4.977 4.933 4.949 161,447 +0.02(+0.32%)
Oct 08, 2020 4.885 4.941 4.853 4.933 218,744 +0.06(+1.32%)
Oct 07, 2020 4.789 4.877 4.789 4.869 367,971 +0.09(+1.84%)
Oct 06, 2020 4.861 4.893 4.773 4.781 329,170 -0.05(-0.99%)
Oct 05, 2020 4.805 4.837 4.797 4.829 239,292 +0.06(+1.17%)
Oct 02, 2020 4.685 4.773 4.685 4.773 251,348 +0.04(+0.85%)
Oct 01, 2020 4.765 4.789 4.725 4.733 285,965 -0.03(-0.67%)
Sep 30, 2020 4.773 4.845 4.765 4.765 533,409 -0.01(-0.17%)
Sep 29, 2020 4.813 4.813 4.741 4.773 338,693 -0.04(-0.83%)
Sep 28, 2020 4.805 4.861 4.805 4.813 306,992 +0.05(+1.01%)
Sep 25, 2020 4.749 4.777 4.721 4.765 272,325 -0.02(-0.34%)
Sep 24, 2020 4.757 4.805 4.701 4.781 279,810 +0.00(+0.00%)
Sep 23, 2020 4.941 4.953 4.781 4.781 327,561 -0.15(-3.08%)
Sep 22, 2020 4.909 4.965 4.901 4.933 288,838 +0.01(+0.16%)
Sep 21, 2020 4.989 4.989 4.893 4.925 297,324 -0.15(-3.00%)
Sep 18, 2020 5.118 5.126 5.078 5.078 198,906 -0.03(-0.63%)
Sep 17, 2020 5.110 5.126 5.062 5.110 230,977 -0.04(-0.78%)
Sep 16, 2020 5.110 5.198 5.102 5.150 236,800 +0.07(+1.42%)
Sep 15, 2020 5.126 5.142 5.078 5.078 338,840 -0.02(-0.31%)
Sep 14, 2020 5.062 5.102 5.038 5.094 266,244 +0.07(+1.44%)
Sep 11, 2020 5.022 5.061 4.974 5.022 299,445 +0.01(+0.16%)
Sep 10, 2020 5.085 5.104 5.006 5.014 191,396 -0.05(-0.94%)
Sep 09, 2020 5.014 5.101 5.014 5.061 196,307 +0.06(+1.27%)
Sep 08, 2020 5.037 5.037 4.958 4.998 247,203 -0.09(-1.72%)
Sep 04, 2020 5.173 5.173 5.061 5.085 351,594 -0.04(-0.78%)
Sep 03, 2020 5.220 5.260 5.125 5.125 289,834 -0.10(-1.98%)
Sep 02, 2020 5.197 5.244 5.157 5.228 242,265 +0.03(+0.61%)
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.