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 )

9.600 +0.020 (+0.21%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 8.909 8.949 8.786 8.918 316,522 +0.14(+1.60%)
Nov 29, 2022 8.663 8.795 8.663 8.778 265,855 +0.18(+2.15%)
Nov 28, 2022 8.593 8.663 8.558 8.593 330,060 -0.11(-1.31%)
Nov 25, 2022 8.672 8.734 8.637 8.707 103,880 +0.07(+0.81%)
Nov 23, 2022 8.532 8.655 8.532 8.637 419,642 +0.05(+0.61%)
Nov 22, 2022 8.435 8.624 8.435 8.584 405,221 +0.21(+2.52%)
Nov 21, 2022 8.312 8.417 8.242 8.373 402,210 -0.06(-0.73%)
Nov 18, 2022 8.461 8.470 8.409 8.435 408,780 -0.08(-0.93%)
Nov 17, 2022 8.479 8.514 8.373 8.514 243,072 -0.02(-0.21%)
Nov 16, 2022 8.575 8.584 8.479 8.532 362,033 -0.05(-0.61%)
Nov 15, 2022 8.567 8.602 8.496 8.584 294,490 +0.06(+0.72%)
Nov 14, 2022 8.505 8.567 8.470 8.523 244,653 -0.01(-0.08%)
Nov 11, 2022 8.495 8.591 8.434 8.530 382,687 +0.14(+1.67%)
Nov 10, 2022 8.285 8.407 8.250 8.390 284,183 +0.26(+3.23%)
Nov 09, 2022 8.311 8.320 8.093 8.128 414,158 -0.23(-2.72%)
Nov 08, 2022 8.294 8.442 8.268 8.355 282,136 +0.04(+0.53%)
Nov 07, 2022 8.425 8.425 8.286 8.311 496,831 -0.05(-0.63%)
Nov 04, 2022 8.285 8.442 8.241 8.364 258,310 +0.28(+3.46%)
Nov 03, 2022 8.023 8.136 7.953 8.084 191,057 -0.03(-0.32%)
Nov 02, 2022 8.250 8.303 8.075 8.110 220,967 -0.13(-1.59%)
Nov 01, 2022 8.311 8.311 8.220 8.241 219,807 +0.04(+0.53%)
Oct 31, 2022 8.128 8.269 8.128 8.198 267,035 +0.06(+0.75%)
Oct 28, 2022 8.224 8.224 8.106 8.136 212,108 -0.05(-0.64%)
Oct 27, 2022 8.241 8.241 8.136 8.189 305,095 +0.05(+0.64%)
Oct 26, 2022 8.005 8.198 7.988 8.136 224,785 +0.16(+1.97%)
Oct 25, 2022 7.857 7.997 7.839 7.979 326,502 +0.08(+1.00%)
Oct 24, 2022 7.935 7.988 7.883 7.901 300,962 -0.04(-0.55%)
Oct 21, 2022 7.804 7.979 7.796 7.944 270,573 +0.14(+1.79%)
Oct 20, 2022 7.839 7.953 7.787 7.804 290,424 -0.01(-0.11%)
Oct 19, 2022 7.778 7.866 7.769 7.813 217,284 +0.01(+0.11%)
Oct 18, 2022 7.857 7.953 7.734 7.804 208,745 +0.00(+0.00%)
Oct 17, 2022 7.804 7.883 7.783 7.804 189,228 +0.14(+1.82%)
Oct 14, 2022 7.778 7.822 7.665 7.665 494,278 -0.16(-2.01%)
Oct 13, 2022 7.621 7.931 7.621 7.822 528,349 +0.08(+1.04%)
Oct 12, 2022 7.698 7.785 7.655 7.741 271,812 +0.00(+0.00%)
Oct 11, 2022 7.820 7.907 7.724 7.741 374,099 -0.10(-1.33%)
Oct 10, 2022 8.054 8.106 7.794 7.846 333,091 -0.13(-1.63%)
Oct 07, 2022 8.037 8.046 7.907 7.976 317,454 -0.10(-1.18%)
Oct 06, 2022 8.106 8.150 8.011 8.072 499,083 -0.06(-0.75%)
Oct 05, 2022 8.002 8.178 7.898 8.132 258,739 +0.07(+0.86%)
Oct 04, 2022 7.950 8.124 7.950 8.063 237,550 +0.27(+3.46%)
Oct 03, 2022 7.715 7.820 7.672 7.794 222,583 +0.24(+3.22%)
Sep 30, 2022 7.481 7.559 7.411 7.550 619,464 +0.09(+1.16%)
Sep 29, 2022 7.472 7.507 7.377 7.463 266,200 -0.06(-0.81%)
Sep 28, 2022 7.342 7.559 7.316 7.524 236,524 +0.24(+3.34%)
Sep 27, 2022 7.307 7.359 7.203 7.281 295,260 +0.11(+1.58%)
Sep 26, 2022 7.324 7.350 7.116 7.168 595,892 -0.19(-2.60%)
Sep 23, 2022 7.681 7.741 7.298 7.359 533,088 -0.40(-5.15%)
Sep 22, 2022 7.802 7.830 7.733 7.759 256,099 +0.02(+0.22%)
Sep 21, 2022 7.898 7.920 7.741 7.741 314,899 -0.12(-1.47%)
Sep 20, 2022 7.898 7.898 7.794 7.857 239,643 -0.04(-0.52%)
Sep 19, 2022 7.707 7.900 7.707 7.898 205,061 +0.10(+1.34%)
Sep 16, 2022 7.828 7.859 7.733 7.794 283,523 -0.11(-1.43%)
Sep 15, 2022 7.976 7.976 7.867 7.907 196,432 -0.13(-1.62%)
Sep 14, 2022 7.967 8.098 7.924 8.037 285,569 +0.05(+0.60%)
Sep 13, 2022 8.101 8.140 7.972 7.989 514,666 -0.21(-2.53%)
Sep 12, 2022 8.240 8.266 8.188 8.197 192,805 +0.04(+0.53%)
Sep 09, 2022 8.110 8.179 8.084 8.153 106,339 +0.20(+2.50%)
Sep 08, 2022 7.920 7.988 7.881 7.955 269,019 +0.01(+0.11%)
Sep 07, 2022 7.894 7.972 7.854 7.946 344,412 -0.02(-0.22%)
Sep 06, 2022 8.101 8.106 7.937 7.963 318,968 -0.06(-0.75%)
Sep 02, 2022 8.050 8.136 7.979 8.024 120,349 +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.