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 )

8.930 +0.060 (+0.68%)
Streaming Delayed Price Updated: 3:00 PM EDT, Jun 18, 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 8.021 8.056 7.846 7.863 369,713 -0.21(-2.60%)
Jun 29, 2022 8.257 8.266 8.056 8.073 217,762 -0.11(-1.28%)
Jun 28, 2022 8.257 8.327 8.143 8.178 230,141 +0.11(+1.41%)
Jun 27, 2022 7.977 8.143 7.916 8.064 417,353 +0.20(+2.56%)
Jun 24, 2022 7.723 7.942 7.697 7.863 481,171 +0.20(+2.63%)
Jun 23, 2022 8.012 8.029 7.592 7.662 971,198 -0.31(-3.85%)
Jun 22, 2022 8.222 8.275 7.951 7.968 656,826 -0.41(-4.91%)
Jun 21, 2022 8.362 8.587 8.336 8.380 291,866 +0.08(+0.95%)
Jun 17, 2022 8.581 8.625 8.292 8.301 264,410 -0.32(-3.76%)
Jun 16, 2022 8.905 8.914 8.528 8.625 525,763 -0.43(-4.74%)
Jun 15, 2022 8.835 9.054 8.756 9.054 879,594 +0.27(+3.09%)
Jun 14, 2022 9.168 9.255 8.695 8.782 381,217 -0.34(-3.70%)
Jun 13, 2022 9.494 9.503 9.093 9.120 386,723 -0.50(-5.17%)
Jun 10, 2022 9.651 9.660 9.538 9.616 379,904 -0.06(-0.63%)
Jun 09, 2022 9.721 9.721 9.512 9.678 384,481 -0.03(-0.36%)
Jun 08, 2022 9.800 9.800 9.678 9.712 192,047 -0.06(-0.62%)
Jun 07, 2022 9.678 9.773 9.645 9.773 157,973 +0.10(+1.08%)
Jun 06, 2022 9.678 9.695 9.595 9.669 219,310 +0.05(+0.54%)
Jun 03, 2022 9.608 9.634 9.512 9.616 165,884 +0.03(+0.27%)
Jun 02, 2022 9.486 9.634 9.486 9.590 197,771 +0.14(+1.48%)
Jun 01, 2022 9.555 9.555 9.346 9.451 272,311 +0.03(+0.28%)
May 31, 2022 9.477 9.547 9.399 9.425 272,688 +0.06(+0.65%)
May 27, 2022 9.268 9.390 9.224 9.364 194,966 +0.12(+1.32%)
May 26, 2022 9.242 9.303 9.220 9.242 359,271 +0.00(+0.00%)
May 25, 2022 9.242 9.255 9.137 9.242 319,499 +0.04(+0.47%)
May 24, 2022 9.242 9.285 9.128 9.198 322,207 -0.04(-0.47%)
May 23, 2022 9.172 9.311 9.172 9.242 313,406 +0.12(+1.34%)
May 20, 2022 9.294 9.337 8.963 9.120 280,612 -0.06(-0.66%)
May 19, 2022 9.285 9.460 9.146 9.181 602,766 -0.18(-1.96%)
May 18, 2022 9.503 9.537 9.285 9.364 370,985 -0.16(-1.65%)
May 17, 2022 9.259 9.555 9.207 9.521 298,984 +0.37(+4.00%)
May 16, 2022 9.093 9.229 9.093 9.154 223,712 +0.05(+0.57%)
May 13, 2022 9.093 9.242 8.989 9.102 326,254 +0.16(+1.80%)
May 12, 2022 9.028 9.062 8.767 8.941 285,306 -0.07(-0.77%)
May 11, 2022 8.976 9.201 8.967 9.010 270,096 +0.11(+1.27%)
May 10, 2022 9.036 9.158 8.802 8.897 323,406 -0.07(-0.77%)
May 09, 2022 9.488 9.488 8.941 8.967 438,635 -0.61(-6.35%)
May 06, 2022 9.366 9.574 9.271 9.574 331,443 +0.24(+2.60%)
May 05, 2022 9.583 9.644 9.271 9.331 294,259 -0.24(-2.54%)
May 04, 2022 9.583 9.635 9.410 9.574 492,362 +0.10(+1.10%)
May 03, 2022 9.331 9.514 9.271 9.470 266,178 +0.17(+1.87%)
May 02, 2022 9.245 9.357 9.181 9.297 217,295 -0.05(-0.56%)
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%)
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.