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 )

8.935 +0.065 (+0.73%)
Streaming Delayed Price Updated: 11:20 AM EDT, Jun 18, 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, 2022 9.114 9.155 8.988 9.123 309,408 +0.14(+1.60%)
Nov 29, 2022 8.863 8.997 8.863 8.979 259,880 +0.19(+2.15%)
Nov 28, 2022 8.791 8.863 8.755 8.791 322,642 -0.12(-1.31%)
Nov 25, 2022 8.871 8.934 8.836 8.907 101,545 +0.07(+0.81%)
Nov 23, 2022 8.728 8.854 8.728 8.836 410,211 +0.05(+0.61%)
Nov 22, 2022 8.629 8.822 8.629 8.782 396,113 +0.22(+2.52%)
Nov 21, 2022 8.503 8.611 8.431 8.566 393,171 -0.06(-0.73%)
Nov 18, 2022 8.656 8.665 8.602 8.629 399,592 -0.08(-0.93%)
Nov 17, 2022 8.674 8.710 8.566 8.710 237,609 -0.02(-0.21%)
Nov 16, 2022 8.773 8.782 8.674 8.728 353,897 -0.05(-0.61%)
Nov 15, 2022 8.764 8.800 8.692 8.782 287,871 +0.06(+0.72%)
Nov 14, 2022 8.701 8.764 8.665 8.719 239,155 -0.01(-0.08%)
Nov 11, 2022 8.690 8.789 8.628 8.726 374,079 +0.14(+1.67%)
Nov 10, 2022 8.476 8.601 8.440 8.583 277,790 +0.27(+3.23%)
Nov 09, 2022 8.503 8.511 8.279 8.315 404,842 -0.23(-2.72%)
Nov 08, 2022 8.485 8.637 8.458 8.547 275,790 +0.04(+0.53%)
Nov 07, 2022 8.619 8.619 8.477 8.503 485,655 -0.05(-0.63%)
Nov 04, 2022 8.476 8.637 8.431 8.556 252,499 +0.29(+3.46%)
Nov 03, 2022 8.208 8.324 8.136 8.270 186,759 -0.03(-0.32%)
Nov 02, 2022 8.440 8.494 8.261 8.297 215,996 -0.13(-1.59%)
Nov 01, 2022 8.503 8.503 8.410 8.431 214,862 +0.04(+0.53%)
Oct 31, 2022 8.315 8.459 8.315 8.386 261,028 +0.06(+0.75%)
Oct 28, 2022 8.413 8.413 8.292 8.324 207,337 -0.05(-0.64%)
Oct 27, 2022 8.431 8.431 8.324 8.377 298,232 +0.05(+0.64%)
Oct 26, 2022 8.190 8.386 8.172 8.324 219,729 +0.16(+1.97%)
Oct 25, 2022 8.038 8.181 8.020 8.163 319,158 +0.08(+1.00%)
Oct 24, 2022 8.118 8.172 8.064 8.082 294,192 -0.04(-0.55%)
Oct 21, 2022 7.984 8.163 7.975 8.127 264,486 +0.14(+1.79%)
Oct 20, 2022 8.020 8.136 7.966 7.984 283,891 -0.01(-0.11%)
Oct 19, 2022 7.957 8.047 7.948 7.993 212,396 +0.01(+0.11%)
Oct 18, 2022 8.038 8.136 7.912 7.984 204,050 +0.00(+0.00%)
Oct 17, 2022 7.984 8.064 7.962 7.984 184,972 +0.14(+1.82%)
Oct 14, 2022 7.957 8.002 7.841 7.841 483,159 -0.16(-2.01%)
Oct 13, 2022 7.796 8.114 7.796 8.002 516,463 +0.08(+1.04%)
Oct 12, 2022 7.875 7.964 7.831 7.920 265,692 +0.00(+0.00%)
Oct 11, 2022 8.000 8.089 7.902 7.920 365,675 -0.11(-1.33%)
Oct 10, 2022 8.240 8.293 7.973 8.026 325,591 -0.13(-1.63%)
Oct 07, 2022 8.222 8.231 8.089 8.160 310,306 -0.10(-1.18%)
Oct 06, 2022 8.293 8.338 8.196 8.258 487,845 -0.06(-0.75%)
Oct 05, 2022 8.186 8.366 8.080 8.320 252,913 +0.07(+0.86%)
Oct 04, 2022 8.133 8.311 8.133 8.249 232,201 +0.28(+3.46%)
Oct 03, 2022 7.893 8.000 7.849 7.973 217,571 +0.25(+3.22%)
Sep 30, 2022 7.653 7.733 7.582 7.724 605,516 +0.09(+1.16%)
Sep 29, 2022 7.644 7.680 7.546 7.635 260,206 -0.06(-0.81%)
Sep 28, 2022 7.511 7.733 7.484 7.698 231,198 +0.25(+3.34%)
Sep 27, 2022 7.475 7.529 7.369 7.449 288,612 +0.12(+1.58%)
Sep 26, 2022 7.493 7.520 7.280 7.333 582,474 -0.20(-2.60%)
Sep 23, 2022 7.858 7.920 7.466 7.529 521,084 -0.41(-5.15%)
Sep 22, 2022 7.982 8.011 7.911 7.938 250,333 +0.02(+0.22%)
Sep 21, 2022 8.080 8.102 7.920 7.920 307,808 -0.12(-1.47%)
Sep 20, 2022 8.080 8.080 7.973 8.038 234,247 -0.04(-0.52%)
Sep 19, 2022 7.884 8.082 7.884 8.080 200,444 +0.11(+1.34%)
Sep 16, 2022 8.009 8.040 7.911 7.973 277,139 -0.12(-1.43%)
Sep 15, 2022 8.160 8.160 8.049 8.089 192,009 -0.13(-1.62%)
Sep 14, 2022 8.151 8.284 8.106 8.222 279,139 +0.05(+0.60%)
Sep 13, 2022 8.288 8.328 8.155 8.173 503,077 -0.21(-2.53%)
Sep 12, 2022 8.430 8.456 8.377 8.385 188,464 +0.04(+0.53%)
Sep 09, 2022 8.297 8.368 8.270 8.341 103,944 +0.20(+2.50%)
Sep 08, 2022 8.102 8.172 8.063 8.138 262,962 +0.01(+0.11%)
Sep 07, 2022 8.076 8.155 8.035 8.129 336,657 -0.02(-0.22%)
Sep 06, 2022 8.288 8.292 8.120 8.147 311,786 -0.06(-0.75%)
Sep 02, 2022 8.235 8.323 8.163 8.209 117,639 +0.15(+1.87%)
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.