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 )

9.570 +0.130 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 (%)
Jun 30, 2022 7.928 7.962 7.755 7.772 374,046 -0.21(-2.60%)
Jun 29, 2022 8.161 8.170 7.962 7.980 220,314 -0.10(-1.28%)
Jun 28, 2022 8.161 8.231 8.049 8.084 232,837 +0.11(+1.41%)
Jun 27, 2022 7.884 8.049 7.824 7.971 422,244 +0.20(+2.56%)
Jun 24, 2022 7.633 7.850 7.608 7.772 486,810 +0.20(+2.63%)
Jun 23, 2022 7.919 7.936 7.504 7.573 982,579 -0.30(-3.85%)
Jun 22, 2022 8.127 8.179 7.859 7.876 664,523 -0.41(-4.91%)
Jun 21, 2022 8.265 8.487 8.239 8.283 295,287 +0.08(+0.95%)
Jun 17, 2022 8.482 8.525 8.196 8.205 267,509 -0.32(-3.76%)
Jun 16, 2022 8.802 8.811 8.430 8.525 531,924 -0.42(-4.74%)
Jun 15, 2022 8.733 8.949 8.655 8.949 889,901 +0.27(+3.09%)
Jun 14, 2022 9.062 9.148 8.594 8.681 385,685 -0.33(-3.70%)
Jun 13, 2022 9.384 9.393 8.988 9.014 391,255 -0.49(-5.17%)
Jun 10, 2022 9.540 9.548 9.428 9.505 384,356 -0.06(-0.63%)
Jun 09, 2022 9.609 9.609 9.402 9.565 388,986 -0.03(-0.36%)
Jun 08, 2022 9.686 9.686 9.565 9.600 194,297 -0.06(-0.62%)
Jun 07, 2022 9.565 9.660 9.533 9.660 159,824 +0.10(+1.08%)
Jun 06, 2022 9.565 9.583 9.484 9.557 221,879 +0.05(+0.54%)
Jun 03, 2022 9.496 9.522 9.402 9.505 167,828 +0.03(+0.27%)
Jun 02, 2022 9.376 9.522 9.376 9.479 200,089 +0.14(+1.48%)
Jun 01, 2022 9.445 9.445 9.238 9.341 275,502 +0.03(+0.28%)
May 31, 2022 9.367 9.436 9.291 9.316 275,884 +0.06(+0.65%)
May 27, 2022 9.160 9.281 9.117 9.255 197,251 +0.12(+1.32%)
May 26, 2022 9.135 9.195 9.113 9.135 363,481 +0.00(+0.00%)
May 25, 2022 9.135 9.147 9.031 9.135 323,243 +0.04(+0.47%)
May 24, 2022 9.135 9.178 9.023 9.091 325,983 -0.04(-0.47%)
May 23, 2022 9.066 9.203 9.066 9.135 317,079 +0.12(+1.34%)
May 20, 2022 9.186 9.229 8.859 9.014 283,900 -0.06(-0.66%)
May 19, 2022 9.178 9.350 9.040 9.074 609,830 -0.18(-1.96%)
May 18, 2022 9.393 9.427 9.178 9.255 375,332 -0.16(-1.65%)
May 17, 2022 9.152 9.445 9.100 9.410 302,488 +0.36(+4.00%)
May 16, 2022 8.988 9.122 8.988 9.048 226,333 +0.05(+0.57%)
May 13, 2022 8.988 9.135 8.885 8.997 330,077 +0.16(+1.80%)
May 12, 2022 8.923 8.957 8.666 8.837 288,649 -0.07(-0.77%)
May 11, 2022 8.872 9.095 8.863 8.906 273,261 +0.11(+1.27%)
May 10, 2022 8.932 9.052 8.700 8.794 327,195 -0.07(-0.77%)
May 09, 2022 9.378 9.378 8.837 8.863 443,775 -0.60(-6.35%)
May 06, 2022 9.258 9.464 9.163 9.464 335,327 +0.24(+2.60%)
May 05, 2022 9.472 9.532 9.163 9.223 297,708 -0.24(-2.54%)
May 04, 2022 9.472 9.524 9.301 9.464 498,132 +0.10(+1.10%)
May 03, 2022 9.223 9.404 9.163 9.361 269,297 +0.17(+1.87%)
May 02, 2022 9.138 9.249 9.075 9.189 219,841 -0.05(-0.56%)
Apr 29, 2022 9.378 9.455 9.163 9.241 377,397 -0.03(-0.37%)
Apr 28, 2022 9.138 9.283 8.966 9.275 351,240 +0.29(+3.25%)
Apr 27, 2022 8.897 9.086 8.880 8.983 364,387 +0.15(+1.75%)
Apr 26, 2022 8.812 8.992 8.812 8.829 273,237 -0.02(-0.19%)
Apr 25, 2022 9.035 9.043 8.537 8.846 911,117 -0.40(-4.36%)
Apr 22, 2022 9.575 9.581 9.215 9.249 530,570 -0.33(-3.41%)
Apr 21, 2022 9.858 9.859 9.558 9.575 394,458 -0.27(-2.79%)
Apr 20, 2022 9.970 9.970 9.781 9.850 322,726 -0.04(-0.43%)
Apr 19, 2022 9.875 9.944 9.824 9.893 423,671 +0.00(+0.00%)
Apr 18, 2022 9.867 9.953 9.841 9.893 450,129 +0.06(+0.61%)
Apr 14, 2022 9.781 9.867 9.695 9.833 258,815 +0.05(+0.53%)
Apr 13, 2022 9.687 9.807 9.618 9.781 306,256 +0.12(+1.29%)
Apr 12, 2022 9.494 9.708 9.486 9.657 317,524 +0.25(+2.63%)
Apr 11, 2022 9.486 9.520 9.375 9.409 351,441 -0.12(-1.26%)
Apr 08, 2022 9.614 9.792 9.511 9.528 353,530 -0.04(-0.45%)
Apr 07, 2022 9.657 9.716 9.477 9.571 355,230 -0.06(-0.62%)
Apr 06, 2022 9.520 9.682 9.486 9.631 524,441 +0.07(+0.71%)
Apr 05, 2022 9.785 9.810 9.512 9.563 319,268 -0.21(-2.10%)
Apr 04, 2022 9.776 9.828 9.648 9.768 344,762 +0.04(+0.44%)
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.