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 )

8.914 +0.044 (+0.49%)
Streaming Delayed Price Updated: 3:59 PM 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, 2021 7.909 7.985 7.815 7.858 372,287 -0.09(-1.18%)
Nov 29, 2021 7.909 7.985 7.875 7.951 164,076 +0.12(+1.52%)
Nov 26, 2021 7.968 7.968 7.781 7.832 326,784 -0.28(-3.46%)
Nov 24, 2021 8.096 8.138 8.091 8.113 190,650 +0.02(+0.21%)
Nov 23, 2021 8.079 8.138 8.079 8.096 193,981 +0.04(+0.53%)
Nov 22, 2021 7.994 8.079 7.985 8.053 271,709 +0.08(+0.96%)
Nov 19, 2021 8.104 8.113 7.960 7.977 441,074 -0.18(-2.19%)
Nov 18, 2021 8.223 8.155 8.130 8.155 570,166 -0.07(-0.83%)
Nov 17, 2021 8.240 8.240 8.198 8.223 227,388 -0.02(-0.21%)
Nov 16, 2021 8.300 8.300 8.206 8.240 319,772 +0.00(+0.00%)
Nov 15, 2021 8.376 8.376 8.172 8.240 527,533 +0.03(+0.31%)
Nov 12, 2021 8.249 8.261 8.181 8.215 287,429 +0.03(+0.42%)
Nov 11, 2021 8.104 8.189 8.096 8.181 541,151 +0.16(+2.01%)
Nov 10, 2021 8.079 8.020 205,666 -0.07(-0.84%)
Nov 09, 2021 8.113 8.113 8.045 8.088 192,429 -0.02(-0.21%)
Nov 08, 2021 8.045 8.121 8.041 8.104 436,824 +0.07(+0.84%)
Nov 05, 2021 8.020 8.054 8.003 8.037 280,690 +0.04(+0.53%)
Nov 04, 2021 8.088 8.104 7.969 7.994 220,597 -0.04(-0.53%)
Nov 03, 2021 8.020 8.066 7.982 8.037 182,044 +0.02(+0.21%)
Nov 02, 2021 8.062 8.088 7.965 8.020 312,058 -0.03(-0.32%)
Nov 01, 2021 8.037 8.045 8.045 8.045 305,599 +0.00(+0.00%)
Oct 29, 2021 8.037 8.054 8.003 8.045 245,381 +0.00(+0.00%)
Oct 28, 2021 7.961 8.071 7.961 8.045 379,091 +0.08(+1.06%)
Oct 27, 2021 8.037 8.079 7.961 7.961 337,485 -0.12(-1.47%)
Oct 26, 2021 8.164 8.079 8.079 210,415 -0.08(-0.93%)
Oct 25, 2021 8.079 8.164 8.079 8.155 198,805 +0.08(+0.94%)
Oct 22, 2021 7.986 8.088 7.961 8.079 444,279 +0.10(+1.27%)
Oct 21, 2021 8.045 8.058 7.944 7.977 189,516 -0.10(-1.26%)
Oct 20, 2021 8.071 8.104 8.041 8.079 305,363 +0.04(+0.53%)
Oct 19, 2021 8.079 8.079 8.028 8.037 154,453 -0.01(-0.11%)
Oct 18, 2021 8.045 8.062 8.020 8.045 248,314 -0.01(-0.11%)
Oct 15, 2021 7.977 8.071 7.977 8.054 292,009 +0.11(+1.39%)
Oct 14, 2021 7.969 7.986 7.944 7.944 292,892 +0.06(+0.75%)
Oct 13, 2021 7.867 7.893 7.817 7.884 238,008 +0.04(+0.54%)
Oct 12, 2021 7.893 7.908 7.842 7.842 278,570 +0.01(+0.11%)
Oct 11, 2021 7.749 7.910 7.749 7.834 376,013 +0.12(+1.53%)
Oct 08, 2021 7.682 7.758 7.682 7.716 170,805 +0.08(+0.99%)
Oct 07, 2021 7.581 7.696 7.581 7.640 344,205 +0.00(+0.00%)
Oct 06, 2021 7.648 7.682 7.547 7.640 204,370 -0.07(-0.88%)
Oct 05, 2021 7.724 7.741 7.623 7.707 607,817 +0.00(+0.00%)
Oct 04, 2021 7.657 7.716 7.631 7.707 199,611 +0.07(+0.88%)
Oct 01, 2021 7.555 7.657 7.555 7.640 275,400 +0.11(+1.46%)
Sep 30, 2021 7.598 7.623 7.531 7.530 452,206 -0.03(-0.33%)
Sep 29, 2021 7.657 7.657 7.555 7.555 331,581 -0.04(-0.55%)
Sep 28, 2021 7.682 7.707 7.589 7.598 264,190 -0.08(-1.10%)
Sep 27, 2021 7.614 7.716 7.614 7.682 204,864 +0.09(+1.22%)
Sep 24, 2021 7.631 7.640 7.572 7.589 304,596 -0.06(-0.77%)
Sep 23, 2021 7.657 7.707 7.631 7.648 307,362 +0.04(+0.55%)
Sep 22, 2021 7.471 7.716 7.471 7.606 237,078 +0.19(+2.50%)
Sep 21, 2021 7.404 7.437 7.345 7.421 418,998 +0.07(+0.92%)
Sep 20, 2021 7.488 7.522 7.277 7.353 521,861 -0.24(-3.22%)
Sep 17, 2021 7.749 7.775 7.550 7.598 538,052 -0.23(-2.91%)
Sep 16, 2021 7.943 7.943 7.817 7.825 156,378 -0.12(-1.49%)
Sep 15, 2021 7.817 7.977 7.817 7.943 297,525 +0.16(+2.06%)
Sep 14, 2021 7.918 7.918 7.733 7.783 192,414 -0.07(-0.86%)
Sep 13, 2021 7.834 7.901 7.834 7.851 248,725 +0.04(+0.54%)
Sep 10, 2021 7.901 7.901 7.809 7.809 198,204 -0.03(-0.32%)
Sep 09, 2021 7.783 7.884 7.783 7.834 178,657 +0.02(+0.21%)
Sep 08, 2021 7.867 7.867 7.800 7.817 302,646 -0.03(-0.32%)
Sep 07, 2021 7.876 7.918 7.842 7.842 300,392 -0.07(-0.85%)
Sep 03, 2021 7.901 7.943 7.893 7.909 258,263 +0.02(+0.21%)
Sep 02, 2021 7.809 7.893 7.809 7.893 311,072 +0.12(+1.51%)
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.