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 )

9.570 +0.130 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 31, 2022 8.163 8.231 293,790 +0.03(+0.41%)
Jan 28, 2022 8.171 8.197 8.044 8.197 271,781 +0.03(+0.31%)
Jan 27, 2022 8.239 8.273 8.095 8.171 273,928 +0.05(+0.63%)
Jan 26, 2022 8.205 8.295 8.095 8.121 314,643 +0.01(+0.10%)
Jan 25, 2022 7.892 8.214 7.832 8.112 416,378 +0.10(+1.27%)
Jan 24, 2022 7.934 8.019 7.629 8.010 856,358 -0.06(-0.74%)
Jan 21, 2022 8.417 8.434 8.010 8.070 931,862 -0.44(-5.18%)
Jan 20, 2022 8.536 8.646 8.485 8.511 338,849 -0.02(-0.20%)
Jan 19, 2022 8.587 8.629 8.494 8.527 425,967 -0.01(-0.10%)
Jan 18, 2022 8.544 8.561 8.451 8.536 389,489 +0.01(+0.10%)
Jan 14, 2022 8.527 0 +0.06(+0.70%)
Jan 13, 2022 8.477 8.578 8.434 8.468 378,037 -0.03(-0.30%)
Jan 12, 2022 8.443 8.544 8.426 8.494 466,389 +0.09(+1.11%)
Jan 11, 2022 8.274 8.430 8.245 8.401 473,371 +0.15(+1.84%)
Jan 10, 2022 8.240 8.257 8.149 8.249 324,391 +0.01(+0.10%)
Jan 07, 2022 8.105 8.257 8.071 8.240 509,091 +0.18(+2.20%)
Jan 06, 2022 8.071 8.131 7.983 8.063 304,203 +0.03(+0.42%)
Jan 05, 2022 8.097 8.190 8.017 8.029 479,374 -0.04(-0.52%)
Jan 04, 2022 8.012 8.093 8.012 8.071 324,798 +0.14(+1.70%)
Jan 03, 2022 7.911 7.983 7.886 7.936 465,130 +0.04(+0.53%)
Dec 31, 2021 7.886 7.928 7.843 7.894 381,674 +0.06(+0.75%)
Dec 30, 2021 7.869 7.886 7.818 7.835 266,875 -0.03(-0.43%)
Dec 29, 2021 7.810 7.877 7.793 7.869 371,743 +0.08(+0.98%)
Dec 28, 2021 7.827 7.886 7.793 7.793 327,801 -0.02(-0.22%)
Dec 27, 2021 7.683 7.810 7.601 7.810 400,549 +0.15(+1.98%)
Dec 23, 2021 7.565 7.691 7.565 7.658 269,220 +0.10(+1.34%)
Dec 22, 2021 7.523 7.582 7.455 7.556 473,999 +0.04(+0.56%)
Dec 21, 2021 7.371 7.514 7.371 7.514 437,190 +0.19(+2.53%)
Dec 20, 2021 7.480 7.480 7.290 7.328 735,790 -0.23(-3.02%)
Dec 17, 2021 7.616 7.632 7.523 7.556 537,414 -0.08(-1.10%)
Dec 16, 2021 7.573 7.708 7.564 7.641 385,592 +0.08(+1.12%)
Dec 15, 2021 7.556 7.573 7.464 7.556 406,252 +0.00(+0.00%)
Dec 14, 2021 7.649 7.716 7.531 7.556 557,474 -0.11(-1.43%)
Dec 13, 2021 7.800 7.825 7.666 7.666 256,550 -0.16(-2.04%)
Dec 10, 2021 7.834 7.867 7.762 7.825 256,413 +0.03(+0.32%)
Dec 09, 2021 7.825 7.880 7.792 7.800 197,903 -0.08(-1.07%)
Dec 08, 2021 7.893 7.901 7.851 7.884 237,904 +0.03(+0.43%)
Dec 07, 2021 7.842 7.918 7.800 7.851 216,768 +0.12(+1.52%)
Dec 06, 2021 7.708 7.792 7.708 7.733 221,414 +0.07(+0.88%)
Dec 03, 2021 7.741 7.825 7.640 7.666 231,016 -0.05(-0.65%)
Dec 02, 2021 7.624 7.775 7.624 7.716 428,546 +0.08(+1.10%)
Dec 01, 2021 7.851 7.960 7.632 7.632 346,585 -0.13(-1.73%)
Nov 30, 2021 7.817 7.893 7.725 7.767 376,650 -0.09(-1.18%)
Nov 29, 2021 7.817 7.893 7.783 7.859 165,998 +0.12(+1.52%)
Nov 26, 2021 7.876 7.876 7.691 7.741 330,614 -0.28(-3.46%)
Nov 24, 2021 8.002 8.044 7.998 8.019 192,884 +0.02(+0.21%)
Nov 23, 2021 7.985 8.044 7.985 8.002 196,254 +0.04(+0.53%)
Nov 22, 2021 7.901 7.985 7.893 7.960 274,893 +0.08(+0.96%)
Nov 19, 2021 8.010 8.019 7.867 7.884 446,242 -0.18(-2.19%)
Nov 18, 2021 8.128 8.061 8.036 8.061 576,847 -0.07(-0.83%)
Nov 17, 2021 8.145 8.145 8.103 8.128 230,053 -0.02(-0.21%)
Nov 16, 2021 8.204 8.204 8.111 8.145 323,519 +0.00(+0.00%)
Nov 15, 2021 8.279 8.279 8.078 8.145 533,715 +0.03(+0.31%)
Nov 12, 2021 8.153 8.166 8.086 8.120 290,797 +0.03(+0.42%)
Nov 11, 2021 8.011 8.094 8.002 8.086 547,492 +0.16(+2.01%)
Nov 10, 2021 7.986 7.927 208,076 -0.07(-0.84%)
Nov 09, 2021 8.019 8.019 7.952 7.994 194,684 -0.02(-0.21%)
Nov 08, 2021 7.952 8.027 7.948 8.011 441,943 +0.07(+0.84%)
Nov 05, 2021 7.927 7.960 7.910 7.944 283,979 +0.04(+0.53%)
Nov 04, 2021 7.994 8.011 7.877 7.902 223,182 -0.04(-0.53%)
Nov 03, 2021 7.927 7.973 7.889 7.944 184,177 +0.02(+0.21%)
Nov 02, 2021 7.969 7.994 7.873 7.927 315,715 -0.03(-0.32%)
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.