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 )

9.450 +0.060 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 29, 2023 8.847 8.905 8.790 8.790 608,032 -0.04(-0.43%)
Sep 28, 2023 8.800 8.852 8.795 8.828 308,171 +0.03(+0.33%)
Sep 27, 2023 8.800 8.838 8.742 8.800 269,592 +0.07(+0.77%)
Sep 26, 2023 8.847 8.876 8.733 8.733 287,025 -0.12(-1.40%)
Sep 25, 2023 8.895 8.893 8.852 8.857 180,213 -0.09(-0.96%)
Sep 22, 2023 8.905 8.981 8.886 8.943 160,840 +0.10(+1.19%)
Sep 21, 2023 8.924 8.924 8.838 8.838 249,389 -0.10(-1.07%)
Sep 20, 2023 8.971 9.048 8.933 8.933 141,173 -0.04(-0.43%)
Sep 19, 2023 9.029 9.067 8.971 8.971 125,536 -0.06(-0.63%)
Sep 18, 2023 9.010 9.081 8.981 9.029 189,598 +0.02(+0.21%)
Sep 15, 2023 9.048 9.096 8.991 9.010 129,116 -0.04(-0.42%)
Sep 14, 2023 9.029 9.086 9.029 9.048 117,308 +0.16(+1.85%)
Sep 13, 2023 8.960 8.988 8.884 8.884 312,148 -0.06(-0.64%)
Sep 12, 2023 8.941 9.002 8.922 8.941 252,648 +0.04(+0.43%)
Sep 11, 2023 9.017 9.064 8.893 8.903 226,702 -0.05(-0.53%)
Sep 08, 2023 8.941 9.006 8.922 8.950 108,597 -0.01(-0.11%)
Sep 07, 2023 9.017 9.064 8.955 8.960 97,137 -0.07(-0.74%)
Sep 06, 2023 9.074 9.112 8.983 9.026 139,629 -0.05(-0.52%)
Sep 05, 2023 9.112 9.149 9.074 9.074 172,837 -0.01(-0.10%)
Sep 01, 2023 9.074 9.112 9.036 9.083 172,704 +0.09(+1.06%)
Aug 31, 2023 9.045 9.045 8.965 8.988 197,189 +0.02(+0.21%)
Aug 30, 2023 8.931 8.998 8.931 8.969 130,240 +0.07(+0.75%)
Aug 29, 2023 8.817 8.920 8.789 8.903 168,822 +0.10(+1.19%)
Aug 28, 2023 8.741 8.898 8.741 8.798 228,647 +0.06(+0.65%)
Aug 25, 2023 8.789 8.817 8.704 8.741 313,772 -0.04(-0.43%)
Aug 24, 2023 8.798 8.817 8.713 8.779 134,007 -0.02(-0.22%)
Aug 23, 2023 8.741 8.836 8.713 8.798 157,874 +0.04(+0.43%)
Aug 22, 2023 8.808 8.836 8.760 8.760 129,778 -0.03(-0.32%)
Aug 21, 2023 8.836 8.873 8.732 8.789 261,422 +0.01(+0.11%)
Aug 18, 2023 8.770 8.817 8.732 8.779 257,238 +0.00(+0.00%)
Aug 17, 2023 8.779 8.884 8.760 8.779 270,956 +0.07(+0.76%)
Aug 16, 2023 8.770 8.848 8.694 8.713 428,694 -0.09(-0.97%)
Aug 15, 2023 8.941 8.988 8.770 8.798 235,886 -0.19(-2.11%)
Aug 14, 2023 9.026 9.026 8.912 8.988 287,071 -0.10(-1.13%)
Aug 11, 2023 9.072 9.100 9.015 9.091 167,532 +0.04(+0.42%)
Aug 10, 2023 9.119 9.176 9.030 9.053 217,087 -0.01(-0.10%)
Aug 09, 2023 9.110 9.148 9.053 9.063 352,090 +0.00(+0.00%)
Aug 08, 2023 9.006 9.077 8.940 9.063 301,856 -0.02(-0.21%)
Aug 07, 2023 9.091 9.143 9.034 9.081 171,484 +0.00(+0.00%)
Aug 04, 2023 9.100 9.195 9.081 9.081 142,875 +0.01(+0.10%)
Aug 03, 2023 9.006 9.100 9.006 9.072 136,451 +0.06(+0.63%)
Aug 02, 2023 9.119 9.185 8.989 9.015 211,933 -0.18(-1.95%)
Aug 01, 2023 9.270 9.270 9.176 9.195 198,906 -0.10(-1.12%)
Jul 31, 2023 9.185 9.318 9.180 9.299 362,857 +0.16(+1.76%)
Jul 28, 2023 9.081 9.233 9.025 9.138 496,959 +0.12(+1.36%)
Jul 27, 2023 9.081 9.129 8.997 9.015 545,174 -0.02(-0.21%)
Jul 26, 2023 9.034 9.063 8.997 9.034 416,235 -0.01(-0.10%)
Jul 25, 2023 8.940 9.063 8.940 9.044 453,340 +0.11(+1.27%)
Jul 24, 2023 8.921 8.978 8.893 8.930 398,353 +0.00(+0.00%)
Jul 21, 2023 8.921 8.949 8.874 8.930 1,319,228 +0.05(+0.53%)
Jul 20, 2023 8.836 8.893 8.779 8.883 698,417 +0.09(+1.07%)
Jul 19, 2023 8.761 8.817 8.761 8.789 524,179 +0.06(+0.65%)
Jul 18, 2023 8.562 8.775 8.553 8.732 566,897 +0.14(+1.65%)
Jul 17, 2023 8.600 8.666 8.572 8.591 596,902 +0.03(+0.33%)
Jul 14, 2023 8.685 8.721 8.562 8.562 424,138 -0.18(-2.05%)
Jul 13, 2023 8.638 8.751 8.638 8.742 495,413 +0.15(+1.78%)
Jul 12, 2023 8.626 8.687 8.589 8.589 547,807 +0.00(+0.00%)
Jul 11, 2023 8.504 8.608 8.504 8.589 280,257 +0.09(+1.10%)
Jul 10, 2023 8.514 8.523 8.462 8.495 285,676 +0.01(+0.11%)
Jul 07, 2023 8.298 8.532 8.298 8.486 307,216 +0.18(+2.15%)
Jul 06, 2023 8.476 8.481 8.289 8.307 417,618 -0.19(-2.21%)
Jul 05, 2023 8.617 8.617 8.490 8.495 462,452 -0.08(-0.88%)
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.