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 )

9.290 -0.180 (-1.90%)
Official Closing Price Updated: 4:10 PM 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 29, 2020 4.604 4.636 4.558 4.636 425,167 +0.05(+1.02%)
May 28, 2020 4.620 4.620 4.561 4.589 655,225 -0.02(-0.51%)
May 27, 2020 4.620 4.632 4.550 4.612 421,754 +0.02(+0.51%)
May 26, 2020 4.597 4.617 4.565 4.589 465,940 +0.08(+1.73%)
May 22, 2020 4.487 4.511 4.417 4.511 483,983 +0.04(+0.87%)
May 21, 2020 4.479 4.519 4.444 4.472 695,725 -0.04(-0.87%)
May 20, 2020 4.433 4.526 4.433 4.511 418,007 +0.11(+2.48%)
May 19, 2020 4.401 4.472 4.394 4.401 491,310 -0.05(-1.05%)
May 18, 2020 4.253 4.452 4.253 4.448 714,030 +0.21(+4.97%)
May 15, 2020 4.175 4.263 4.175 4.238 541,646 +0.03(+0.74%)
May 14, 2020 4.105 4.206 4.042 4.206 617,191 +0.05(+1.13%)
May 13, 2020 4.307 4.307 4.144 4.160 1,129,416 -0.13(-3.07%)
May 12, 2020 4.384 4.431 4.283 4.291 558,678 -0.09(-2.12%)
May 11, 2020 4.392 4.415 4.353 4.384 195,951 -0.09(-2.08%)
May 08, 2020 4.415 4.485 4.396 4.477 399,439 +0.12(+2.85%)
May 07, 2020 4.276 4.392 4.276 4.353 296,380 +0.11(+2.55%)
May 06, 2020 4.330 4.345 4.237 4.245 345,683 -0.08(-1.79%)
May 05, 2020 4.376 4.438 4.314 4.322 430,328 +0.02(+0.36%)
May 04, 2020 4.167 4.322 4.144 4.307 416,060 +0.05(+1.28%)
May 01, 2020 4.260 4.276 4.198 4.252 765,313 -0.08(-1.79%)
Apr 30, 2020 4.562 4.562 4.307 4.330 878,725 -0.17(-3.79%)
Apr 29, 2020 4.485 4.524 4.462 4.500 1,451,432 +0.09(+2.11%)
Apr 28, 2020 4.369 4.438 4.299 4.407 656,822 +0.09(+1.97%)
Apr 27, 2020 4.252 4.338 4.221 4.322 419,054 +0.02(+0.36%)
Apr 24, 2020 4.322 4.338 4.221 4.307 399,181 +0.03(+0.72%)
Apr 23, 2020 4.237 4.338 4.237 4.276 426,971 +0.09(+2.22%)
Apr 22, 2020 4.129 4.198 4.098 4.183 843,144 +0.15(+3.85%)
Apr 21, 2020 3.935 4.028 3.881 4.028 731,111 -0.06(-1.52%)
Apr 20, 2020 4.012 4.237 4.012 4.090 600,610 -0.17(-4.00%)
Apr 17, 2020 4.129 4.260 4.113 4.260 587,282 +0.19(+4.56%)
Apr 16, 2020 4.121 4.146 4.020 4.074 375,154 -0.06(-1.50%)
Apr 15, 2020 4.043 4.160 4.036 4.136 454,630 -0.12(-2.91%)
Apr 14, 2020 4.392 4.400 4.218 4.260 576,294 -0.06(-1.41%)
Apr 13, 2020 4.359 4.367 4.190 4.321 620,425 +0.06(+1.44%)
Apr 09, 2020 4.329 4.413 4.186 4.260 596,884 +0.05(+1.28%)
Apr 08, 2020 4.014 4.206 3.991 4.206 800,267 +0.21(+5.38%)
Apr 07, 2020 4.022 4.098 3.986 3.991 709,764 +0.05(+1.17%)
Apr 06, 2020 3.868 3.961 3.860 3.945 671,273 +0.12(+3.01%)
Apr 03, 2020 4.029 4.091 3.776 3.830 699,035 -0.16(-4.04%)
Apr 02, 2020 3.930 4.106 3.891 3.991 891,681 +0.15(+4.00%)
Apr 01, 2020 3.761 3.899 3.737 3.837 948,460 -0.03(-0.79%)
Mar 31, 2020 3.968 4.098 3.868 3.868 1,231,465 +0.01(+0.20%)
Mar 30, 2020 3.722 3.860 3.699 3.860 895,855 +0.08(+2.03%)
Mar 27, 2020 3.730 3.853 3.699 3.784 472,191 -0.15(-3.90%)
Mar 26, 2020 3.722 4.014 3.708 3.937 632,247 +0.09(+2.40%)
Mar 25, 2020 3.446 3.853 3.415 3.845 1,844,191 +0.38(+11.09%)
Mar 24, 2020 3.223 3.469 3.162 3.461 1,467,958 +0.41(+13.60%)
Mar 23, 2020 2.947 3.078 2.855 3.047 1,584,743 +0.05(+1.80%)
Mar 20, 2020 2.947 3.212 2.947 2.993 1,672,865 +0.00(+0.00%)
Mar 19, 2020 2.686 3.093 2.510 2.993 964,828 +0.27(+9.86%)
Mar 18, 2020 3.108 3.293 2.625 2.725 1,507,686 -0.61(-18.39%)
Mar 17, 2020 3.216 3.538 3.216 3.339 2,015,430 +0.09(+2.84%)
Mar 16, 2020 3.032 3.454 3.032 3.246 1,004,509 -0.45(-12.06%)
Mar 13, 2020 3.492 3.699 3.308 3.692 1,571,364 +0.31(+9.11%)
Mar 12, 2020 3.679 3.679 3.345 3.383 1,400,548 -0.57(-14.40%)
Mar 11, 2020 4.286 4.294 3.899 3.952 1,642,084 -0.40(-9.23%)
Mar 10, 2020 4.324 4.461 4.248 4.354 965,761 +0.07(+1.59%)
Mar 09, 2020 4.536 4.552 4.244 4.286 1,115,495 -0.59(-12.13%)
Mar 06, 2020 4.923 4.961 4.817 4.878 665,430 -0.14(-2.87%)
Mar 05, 2020 5.067 5.090 5.007 5.022 771,860 -0.13(-2.50%)
Mar 04, 2020 5.052 5.160 5.052 5.151 535,068 +0.15(+3.03%)
Mar 03, 2020 5.052 5.132 4.908 4.999 859,887 -0.08(-1.49%)
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.