BlackRock Resources & Commodities Strategy Trust (NY: BCX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	5.249	5.290	5.202	5.270	696,708	+0.03(+0.52%)
Nov 29, 2018	5.188	5.256	5.181	5.243	667,228	+0.08(+1.45%)
Nov 28, 2018	5.188	5.202	5.113	5.168	2,389,000	+0.00(+0.00%)
Nov 27, 2018	5.222	5.236	5.168	5.168	446,647	-0.07(-1.30%)
Nov 26, 2018	5.236	5.297	5.222	5.236	482,795	+0.02(+0.39%)
Nov 23, 2018	5.284	5.297	5.209	5.215	270,860	-0.12(-2.30%)
Nov 21, 2018		5.338	5.338	5.338	0	+0.06(+1.16%)
Nov 20, 2018	5.345	5.359	5.270	5.277	485,848	-0.12(-2.15%)
Nov 19, 2018	5.461	5.488	5.383	5.393	418,699	-0.08(-1.37%)
Nov 16, 2018	5.393	5.488	5.386	5.468	361,684	+0.08(+1.39%)
Nov 15, 2018	5.359	5.407	5.342	5.393	429,489	+0.03(+0.51%)
Nov 14, 2018	5.407	5.420	5.331	5.366	324,178	-0.01(-0.11%)
Nov 13, 2018	5.439	5.453	5.371	5.371	377,656	-0.07(-1.25%)
Nov 12, 2018	5.466	5.466	5.432	5.439	185,241	-0.03(-0.50%)
Nov 09, 2018	5.548	5.548	5.439	5.466	559,576	-0.11(-1.95%)
Nov 08, 2018	5.622	5.636	5.575	5.575	287,115	-0.03(-0.60%)
Nov 07, 2018	5.595	5.622	5.576	5.609	336,117	+0.07(+1.22%)
Nov 06, 2018	5.507	5.561	5.507	5.541	276,119	+0.03(+0.62%)
Nov 05, 2018	5.487	5.548	5.487	5.507	300,248	+0.02(+0.37%)
Nov 02, 2018	5.473	5.527	5.473	5.487	319,231	+0.03(+0.62%)
Nov 01, 2018	5.371	5.459	5.371	5.453	398,297	+0.07(+1.39%)
Oct 31, 2018	5.303	5.398	5.303	5.378	504,129	+0.09(+1.67%)
Oct 30, 2018	5.188	5.297	5.181	5.290	576,328	+0.06(+1.17%)
Oct 29, 2018	5.364	5.405	5.209	5.229	589,260	-0.08(-1.53%)
Oct 26, 2018	5.276	5.371	5.215	5.310	684,320	-0.08(-1.51%)
Oct 25, 2018	5.412	5.453	5.381	5.392	1,196,850	+0.00(+0.00%)
Oct 24, 2018	5.622	5.622	5.385	5.392	560,323	-0.21(-3.75%)
Oct 23, 2018	5.663	5.663	5.541	5.602	397,939	-0.12(-2.02%)
Oct 22, 2018	5.751	5.765	5.683	5.717	414,477	-0.03(-0.59%)
Oct 19, 2018	5.792	5.826	5.744	5.751	264,674	-0.03(-0.59%)
Oct 18, 2018	5.771	5.826	5.751	5.785	536,785	-0.01(-0.23%)
Oct 17, 2018	5.826	5.846	5.785	5.799	424,300	-0.04(-0.70%)
Oct 16, 2018	5.744	5.839	5.731	5.839	294,495	+0.09(+1.65%)
Oct 15, 2018	5.710	5.753	5.690	5.744	280,898	+0.07(+1.19%)
Oct 12, 2018	5.717	5.737	5.636	5.676	317,904	+0.03(+0.50%)
Oct 11, 2018	5.790	5.797	5.641	5.648	666,411	-0.15(-2.56%)
Oct 10, 2018	5.952	5.965	5.790	5.797	367,336	-0.18(-3.04%)
Oct 09, 2018	5.999	6.012	5.931	5.979	235,923	+0.03(+0.57%)
Oct 08, 2018	5.911	5.958	5.908	5.945	201,348	+0.01(+0.11%)
Oct 05, 2018	6.066	6.100	5.925	5.938	464,826	-0.13(-2.11%)
Oct 04, 2018	6.107	6.120	6.039	6.066	288,664	-0.05(-0.88%)
Oct 03, 2018	6.134	6.154	6.107	6.120	304,435	+0.00(+0.00%)
Oct 02, 2018	6.107	6.167	6.100	6.120	944,611	-0.01(-0.22%)
Oct 01, 2018	6.147	6.147	6.100	6.134	403,660	+0.02(+0.33%)
Sep 28, 2018	6.086	6.127	6.080	6.113	236,196	+0.01(+0.11%)
Sep 27, 2018	6.107	6.107	6.080	6.107	195,811	-0.01(-0.22%)
Sep 26, 2018	6.160	6.160	6.107	6.120	218,391	-0.04(-0.66%)
Sep 25, 2018	6.160	6.194	6.140	6.160	247,688	+0.03(+0.55%)
Sep 24, 2018	6.181	6.191	6.113	6.127	314,610	-0.04(-0.66%)
Sep 21, 2018	6.113	6.167	6.113	6.167	192,577	+0.07(+1.11%)
Sep 20, 2018	6.086	6.140	6.086	6.100	320,000	+0.03(+0.44%)
Sep 19, 2018	6.012	6.100	6.012	6.073	392,265	+0.09(+1.58%)
Sep 18, 2018	5.985	6.046	5.965	5.979	502,205	+0.02(+0.34%)
Sep 17, 2018	5.931	5.972	5.925	5.958	294,762	+0.04(+0.68%)
Sep 14, 2018	5.898	5.965	5.898	5.918	149,996	+0.00(+0.00%)
Sep 13, 2018	5.925	5.964	5.911	5.918	187,703	+0.03(+0.59%)
Sep 12, 2018	5.856	5.903	5.856	5.883	240,013	+0.05(+0.80%)
Sep 11, 2018	5.803	5.856	5.796	5.836	315,397	+0.02(+0.35%)
Sep 10, 2018	5.850	5.874	5.816	5.816	278,715	-0.01(-0.12%)
Sep 07, 2018	5.850	5.883	5.816	5.823	470,559	-0.05(-0.91%)
Sep 06, 2018	5.923	5.943	5.870	5.876	665,505	-0.05(-0.79%)
Sep 05, 2018	5.930	5.943	5.890	5.923	404,578	-0.02(-0.34%)