Skip to main content

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

9.160 UNCHANGED
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 26, 2024 Add to My Watchlist

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%)
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.