Skip to main content

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

8.914 +0.044 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.