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 )

8.870 -0.070 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 29, 2022 9.488 9.566 9.271 9.349 373,025 -0.03(-0.37%)
Apr 28, 2022 9.245 9.392 9.071 9.383 347,172 +0.30(+3.25%)
Apr 27, 2022 9.002 9.193 8.984 9.088 360,167 +0.16(+1.75%)
Apr 26, 2022 8.915 9.097 8.915 8.932 270,073 -0.02(-0.19%)
Apr 25, 2022 9.140 9.149 8.637 8.949 900,564 -0.41(-4.36%)
Apr 22, 2022 9.687 9.693 9.323 9.357 524,424 -0.33(-3.40%)
Apr 21, 2022 9.974 9.974 9.670 9.687 389,889 -0.28(-2.79%)
Apr 20, 2022 10.09 10.09 9.896 9.965 318,988 -0.04(-0.43%)
Apr 19, 2022 9.991 10.06 9.939 10.01 418,764 +0.00(+0.00%)
Apr 18, 2022 9.982 10.07 9.956 10.01 444,915 +0.06(+0.61%)
Apr 14, 2022 9.896 9.982 9.809 9.948 255,818 +0.05(+0.53%)
Apr 13, 2022 9.800 9.922 9.731 9.896 302,708 +0.13(+1.29%)
Apr 12, 2022 9.605 9.822 9.597 9.770 313,846 +0.25(+2.63%)
Apr 11, 2022 9.597 9.631 9.484 9.519 347,371 -0.12(-1.26%)
Apr 08, 2022 9.727 9.906 9.623 9.640 349,436 -0.04(-0.45%)
Apr 07, 2022 9.770 9.830 9.588 9.683 351,116 -0.06(-0.62%)
Apr 06, 2022 9.631 9.796 9.597 9.744 518,367 +0.07(+0.71%)
Apr 05, 2022 9.899 9.925 9.623 9.675 315,571 -0.21(-2.10%)
Apr 04, 2022 9.891 9.943 9.761 9.882 340,769 +0.04(+0.44%)
Apr 01, 2022 9.554 9.839 9.554 9.839 315,665 +0.29(+3.08%)
Mar 31, 2022 9.605 9.804 9.532 9.545 635,306 -0.02(-0.18%)
Mar 30, 2022 9.657 9.882 9.554 9.562 563,619 -0.08(-0.81%)
Mar 29, 2022 9.735 9.735 9.528 9.640 633,834 -0.10(-0.98%)
Mar 28, 2022 9.830 9.830 9.735 9.735 354,059 -0.19(-1.92%)
Mar 25, 2022 9.727 9.986 9.727 9.925 636,554 +0.16(+1.59%)
Mar 24, 2022 9.709 9.770 9.607 9.770 427,531 +0.12(+1.25%)
Mar 23, 2022 9.484 9.683 9.441 9.649 505,173 +0.21(+2.20%)
Mar 22, 2022 9.277 9.450 9.191 9.441 593,404 +0.20(+2.15%)
Mar 21, 2022 8.992 9.260 8.940 9.242 453,374 +0.33(+3.69%)
Mar 18, 2022 8.888 9.000 8.706 8.914 532,411 -0.02(-0.19%)
Mar 17, 2022 8.646 8.948 8.646 8.931 540,366 +0.35(+4.13%)
Mar 16, 2022 8.490 8.680 8.465 8.577 357,589 +0.08(+0.92%)
Mar 15, 2022 8.611 8.637 8.473 8.499 686,628 -0.27(-3.06%)
Mar 14, 2022 9.130 9.130 8.732 8.767 410,895 -0.45(-4.92%)
Mar 11, 2022 9.195 9.324 9.136 9.221 322,425 -0.12(-1.29%)
Mar 10, 2022 8.945 9.350 8.945 9.341 633,992 +0.40(+4.53%)
Mar 09, 2022 9.143 9.256 8.833 8.937 466,739 -0.32(-3.44%)
Mar 08, 2022 9.161 9.281 9.057 9.255 543,173 +0.17(+1.90%)
Mar 07, 2022 9.204 9.264 8.988 9.083 617,687 -0.03(-0.38%)
Mar 04, 2022 9.066 9.117 8.971 9.117 423,098 +0.05(+0.57%)
Mar 03, 2022 8.997 9.092 8.928 9.066 738,077 +0.07(+0.77%)
Mar 02, 2022 8.954 9.005 8.876 8.997 320,409 +0.15(+1.65%)
Mar 01, 2022 8.928 9.003 8.782 8.851 665,130 -0.08(-0.87%)
Feb 28, 2022 8.833 8.936 8.661 8.928 538,608 +0.09(+1.07%)
Feb 25, 2022 8.601 8.833 8.687 8.833 409,731 +0.27(+3.12%)
Feb 24, 2022 8.721 8.739 8.403 8.566 608,575 -0.04(-0.50%)
Feb 23, 2022 8.558 8.618 8.523 8.609 350,275 +0.11(+1.32%)
Feb 22, 2022 8.687 8.695 8.463 8.498 299,040 -0.13(-1.50%)
Feb 18, 2022 8.627 0 -0.08(-0.89%)
Feb 17, 2022 8.678 8.747 8.635 8.704 302,344 +0.03(+0.40%)
Feb 16, 2022 8.609 8.756 8.609 8.670 363,545 +0.09(+1.10%)
Feb 15, 2022 8.653 8.661 8.558 8.575 378,425 -0.10(-1.19%)
Feb 14, 2022 8.808 8.808 8.644 8.678 335,400 -0.13(-1.47%)
Feb 11, 2022 8.756 8.850 8.686 8.808 235,158 +0.10(+1.18%)
Feb 10, 2022 8.705 8.868 8.696 8.705 512,797 -0.01(-0.10%)
Feb 09, 2022 8.679 8.765 8.619 8.713 240,058 +0.09(+1.09%)
Feb 08, 2022 8.619 8.679 8.550 8.619 340,013 -0.02(-0.20%)
Feb 07, 2022 8.585 8.687 8.581 8.636 508,690 +0.04(+0.50%)
Feb 04, 2022 8.559 8.653 8.533 8.593 278,347 +0.06(+0.70%)
Feb 03, 2022 8.576 8.499 8.533 253,877 -0.08(-0.90%)
Feb 02, 2022 8.610 8.653 8.490 8.610 723,339 +0.03(+0.30%)
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.