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 )

9.210 +0.030 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 9.597 9.676 9.377 9.456 368,780 -0.04(-0.37%)
Apr 28, 2022 9.351 9.500 9.175 9.492 343,220 +0.30(+3.25%)
Apr 27, 2022 9.105 9.298 9.088 9.193 356,067 +0.16(+1.75%)
Apr 26, 2022 9.017 9.202 9.017 9.035 266,999 -0.02(-0.19%)
Apr 25, 2022 9.246 9.254 8.736 9.053 890,314 -0.41(-4.36%)
Apr 22, 2022 9.799 9.804 9.430 9.465 518,455 -0.33(-3.40%)
Apr 21, 2022 10.09 10.09 9.781 9.799 385,451 -0.28(-2.79%)
Apr 20, 2022 10.20 10.20 10.01 10.08 315,357 -0.04(-0.43%)
Apr 19, 2022 10.11 10.18 10.05 10.12 413,998 +0.00(+0.00%)
Apr 18, 2022 10.10 10.19 10.07 10.12 439,851 +0.06(+0.61%)
Apr 14, 2022 10.01 10.10 9.922 10.06 252,906 +0.05(+0.53%)
Apr 13, 2022 9.913 10.04 9.843 10.01 299,263 +0.13(+1.29%)
Apr 12, 2022 9.716 9.935 9.707 9.882 310,274 +0.25(+2.63%)
Apr 11, 2022 9.707 9.742 9.594 9.629 343,417 -0.12(-1.26%)
Apr 08, 2022 9.839 10.02 9.734 9.751 345,458 -0.04(-0.45%)
Apr 07, 2022 9.882 9.943 9.699 9.795 347,120 -0.06(-0.62%)
Apr 06, 2022 9.742 9.908 9.707 9.856 512,467 +0.07(+0.71%)
Apr 05, 2022 10.01 10.04 9.734 9.786 311,979 -0.21(-2.10%)
Apr 04, 2022 10.00 10.06 9.874 9.996 336,890 +0.04(+0.44%)
Apr 01, 2022 9.664 9.952 9.664 9.952 312,072 +0.30(+3.08%)
Mar 31, 2022 9.716 9.917 9.642 9.655 628,074 -0.02(-0.18%)
Mar 30, 2022 9.769 9.996 9.664 9.672 557,204 -0.08(-0.81%)
Mar 29, 2022 9.847 9.847 9.637 9.751 626,620 -0.10(-0.98%)
Mar 28, 2022 9.943 9.943 9.847 9.847 350,029 -0.19(-1.92%)
Mar 25, 2022 9.839 10.10 9.839 10.04 629,308 +0.16(+1.59%)
Mar 24, 2022 9.821 9.882 9.717 9.882 422,665 +0.12(+1.25%)
Mar 23, 2022 9.594 9.795 9.550 9.760 499,423 +0.21(+2.20%)
Mar 22, 2022 9.384 9.559 9.296 9.550 586,650 +0.20(+2.15%)
Mar 21, 2022 9.095 9.366 9.043 9.349 448,213 +0.33(+3.69%)
Mar 18, 2022 8.990 9.104 8.807 9.016 526,351 -0.02(-0.19%)
Mar 17, 2022 8.745 9.051 8.745 9.034 534,215 +0.36(+4.13%)
Mar 16, 2022 8.588 8.780 8.562 8.675 353,518 +0.08(+0.92%)
Mar 15, 2022 8.710 8.737 8.570 8.597 678,812 -0.27(-3.06%)
Mar 14, 2022 9.235 9.235 8.833 8.868 406,218 -0.46(-4.92%)
Mar 11, 2022 9.301 9.431 9.242 9.327 318,755 -0.12(-1.29%)
Mar 10, 2022 9.048 9.458 9.048 9.449 626,775 +0.41(+4.53%)
Mar 09, 2022 9.249 9.363 8.935 9.040 461,426 -0.32(-3.44%)
Mar 08, 2022 9.266 9.388 9.161 9.362 536,991 +0.17(+1.90%)
Mar 07, 2022 9.310 9.370 9.092 9.188 610,657 -0.03(-0.38%)
Mar 04, 2022 9.170 9.222 9.074 9.222 418,282 +0.05(+0.57%)
Mar 03, 2022 9.101 9.196 9.031 9.170 729,676 +0.07(+0.77%)
Mar 02, 2022 9.057 9.109 8.979 9.101 316,762 +0.15(+1.65%)
Mar 01, 2022 9.031 9.107 8.883 8.952 657,560 -0.08(-0.87%)
Feb 28, 2022 8.935 9.039 8.761 9.031 532,478 +0.10(+1.07%)
Feb 25, 2022 8.700 8.935 8.787 8.935 405,067 +0.27(+3.12%)
Feb 24, 2022 8.822 8.839 8.500 8.665 601,649 -0.04(-0.50%)
Feb 23, 2022 8.656 8.717 8.622 8.709 346,288 +0.11(+1.32%)
Feb 22, 2022 8.787 8.796 8.561 8.595 295,637 -0.13(-1.50%)
Feb 18, 2022 8.726 0 -0.08(-0.89%)
Feb 17, 2022 8.778 8.848 8.735 8.804 298,902 +0.03(+0.40%)
Feb 16, 2022 8.709 8.857 8.709 8.770 359,407 +0.10(+1.10%)
Feb 15, 2022 8.752 8.761 8.656 8.674 374,118 -0.10(-1.19%)
Feb 14, 2022 8.909 8.909 8.743 8.778 331,583 -0.13(-1.47%)
Feb 11, 2022 8.857 8.952 8.786 8.909 232,481 +0.10(+1.18%)
Feb 10, 2022 8.805 8.970 8.796 8.805 506,960 -0.01(-0.10%)
Feb 09, 2022 8.779 8.866 8.718 8.813 237,325 +0.10(+1.09%)
Feb 08, 2022 8.718 8.779 8.649 8.718 336,143 -0.02(-0.20%)
Feb 07, 2022 8.683 8.787 8.680 8.735 502,900 +0.04(+0.50%)
Feb 04, 2022 8.657 8.753 8.631 8.692 275,179 +0.06(+0.70%)
Feb 03, 2022 8.675 8.597 8.631 250,987 -0.08(-0.90%)
Feb 02, 2022 8.709 8.753 8.588 8.709 715,106 +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.