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 (%)
Jul 29, 2022 8.049 8.204 8.049 8.128 315,767 +0.16(+2.00%)
Jul 28, 2022 7.916 8.013 7.836 7.969 239,997 +0.10(+1.24%)
Jul 27, 2022 7.810 7.925 7.739 7.872 173,283 +0.13(+1.72%)
Jul 26, 2022 7.757 7.810 7.725 7.739 148,777 +0.00(+0.00%)
Jul 25, 2022 7.641 7.739 7.633 7.739 180,777 +0.17(+2.22%)
Jul 22, 2022 7.677 7.739 7.562 7.571 269,822 -0.06(-0.81%)
Jul 21, 2022 7.517 7.650 7.464 7.633 313,426 +0.05(+0.70%)
Jul 20, 2022 7.473 7.615 7.455 7.579 424,279 +0.08(+1.06%)
Jul 19, 2022 7.394 7.544 7.394 7.500 273,538 +0.15(+2.05%)
Jul 18, 2022 7.394 7.491 7.340 7.349 432,471 +0.07(+0.97%)
Jul 15, 2022 7.287 7.296 7.146 7.278 413,857 +0.06(+0.86%)
Jul 14, 2022 7.243 7.243 7.084 7.216 452,038 -0.15(-2.10%)
Jul 13, 2022 7.213 7.433 7.213 7.371 544,432 +0.04(+0.48%)
Jul 12, 2022 7.327 7.530 7.248 7.336 306,000 -0.08(-1.07%)
Jul 11, 2022 7.371 7.451 7.327 7.415 383,389 -0.03(-0.36%)
Jul 08, 2022 7.433 7.503 7.345 7.442 479,243 +0.04(+0.48%)
Jul 07, 2022 7.222 7.477 7.222 7.407 1,056,332 +0.28(+3.96%)
Jul 06, 2022 7.230 7.327 6.966 7.125 2,145,373 -0.36(-4.82%)
Jul 05, 2022 7.794 7.838 7.371 7.486 800,298 -0.42(-5.35%)
Jul 01, 2022 7.900 7.926 7.732 7.909 285,505 +0.00(+0.00%)
Jun 30, 2022 8.067 8.102 7.891 7.909 367,583 -0.21(-2.60%)
Jun 29, 2022 8.305 8.314 8.102 8.120 216,507 -0.11(-1.28%)
Jun 28, 2022 8.305 8.375 8.190 8.226 228,815 +0.11(+1.41%)
Jun 27, 2022 8.023 8.190 7.961 8.111 414,948 +0.20(+2.56%)
Jun 24, 2022 7.768 7.988 7.741 7.909 478,399 +0.20(+2.63%)
Jun 23, 2022 8.058 8.076 7.636 7.706 965,602 -0.31(-3.85%)
Jun 22, 2022 8.270 8.323 7.997 8.014 653,041 -0.41(-4.91%)
Jun 21, 2022 8.411 8.637 8.384 8.428 290,185 +0.08(+0.95%)
Jun 17, 2022 8.631 8.675 8.340 8.349 262,887 -0.33(-3.76%)
Jun 16, 2022 8.957 8.965 8.578 8.675 522,733 -0.43(-4.74%)
Jun 15, 2022 8.886 9.106 8.807 9.106 874,526 +0.27(+3.09%)
Jun 14, 2022 9.221 9.309 8.745 8.833 379,021 -0.34(-3.70%)
Jun 13, 2022 9.549 9.558 9.146 9.172 384,495 -0.50(-5.17%)
Jun 10, 2022 9.707 9.716 9.593 9.672 377,715 -0.06(-0.63%)
Jun 09, 2022 9.777 9.777 9.567 9.734 382,265 -0.04(-0.36%)
Jun 08, 2022 9.856 9.856 9.734 9.769 190,940 -0.06(-0.62%)
Jun 07, 2022 9.734 9.830 9.701 9.830 157,063 +0.11(+1.08%)
Jun 06, 2022 9.734 9.751 9.651 9.725 218,046 +0.05(+0.54%)
Jun 03, 2022 9.663 9.690 9.567 9.672 164,928 +0.03(+0.27%)
Jun 02, 2022 9.541 9.690 9.541 9.646 196,632 +0.14(+1.48%)
Jun 01, 2022 9.611 9.611 9.400 9.506 270,742 +0.03(+0.28%)
May 31, 2022 9.532 9.602 9.454 9.479 271,117 +0.06(+0.65%)
May 27, 2022 9.321 9.444 9.278 9.418 193,842 +0.12(+1.32%)
May 26, 2022 9.295 9.357 9.273 9.295 357,201 +0.00(+0.00%)
May 25, 2022 9.295 9.308 9.190 9.295 317,658 +0.04(+0.47%)
May 24, 2022 9.295 9.339 9.181 9.251 320,351 -0.04(-0.47%)
May 23, 2022 9.225 9.365 9.225 9.295 311,600 +0.12(+1.34%)
May 20, 2022 9.348 9.392 9.015 9.172 278,995 -0.06(-0.66%)
May 19, 2022 9.339 9.514 9.199 9.234 599,293 -0.18(-1.96%)
May 18, 2022 9.558 9.593 9.339 9.418 368,848 -0.16(-1.65%)
May 17, 2022 9.313 9.611 9.260 9.576 297,261 +0.37(+4.00%)
May 16, 2022 9.146 9.283 9.146 9.207 222,423 +0.05(+0.57%)
May 13, 2022 9.146 9.295 9.041 9.155 324,374 +0.16(+1.80%)
May 12, 2022 9.080 9.115 8.818 8.993 283,662 -0.07(-0.77%)
May 11, 2022 9.028 9.255 9.019 9.062 268,539 +0.11(+1.27%)
May 10, 2022 9.089 9.211 8.853 8.949 321,542 -0.07(-0.77%)
May 09, 2022 9.543 9.543 8.993 9.019 436,108 -0.61(-6.35%)
May 06, 2022 9.420 9.630 9.324 9.630 329,533 +0.24(+2.60%)
May 05, 2022 9.639 9.700 9.324 9.386 292,564 -0.24(-2.54%)
May 04, 2022 9.639 9.691 9.464 9.630 489,525 +0.10(+1.10%)
May 03, 2022 9.386 9.569 9.324 9.525 264,644 +0.17(+1.87%)
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.