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 (%)
Apr 30, 2021 7.775 7.858 7.744 7.824 947,484 +0.07(+0.86%)
Apr 29, 2021 7.808 7.824 7.758 7.758 430,695 -0.01(-0.11%)
Apr 28, 2021 7.758 7.783 7.733 7.766 423,991 +0.04(+0.54%)
Apr 27, 2021 7.725 7.733 7.667 7.725 358,515 +0.03(+0.43%)
Apr 26, 2021 7.567 7.692 7.567 7.692 495,098 +0.13(+1.76%)
Apr 23, 2021 7.567 7.617 7.534 7.559 388,504 +0.00(+0.00%)
Apr 22, 2021 7.633 7.633 7.534 7.559 280,497 -0.04(-0.55%)
Apr 21, 2021 7.542 7.642 7.542 7.600 279,227 +0.02(+0.22%)
Apr 20, 2021 7.584 7.633 7.484 7.584 413,733 +0.00(+0.00%)
Apr 19, 2021 7.617 7.646 7.500 7.584 430,745 -0.02(-0.33%)
Apr 16, 2021 7.592 7.675 7.534 7.608 314,463 +0.01(+0.11%)
Apr 15, 2021 7.584 7.600 7.500 7.600 533,899 +0.07(+0.99%)
Apr 14, 2021 7.617 7.642 7.372 7.525 970,879 -0.07(-0.98%)
Apr 13, 2021 7.592 7.608 7.551 7.600 429,105 +0.00(+0.00%)
Apr 12, 2021 7.608 7.617 7.567 7.600 347,254 -0.01(-0.11%)
Apr 09, 2021 7.567 7.608 7.551 7.608 370,856 +0.01(+0.11%)
Apr 08, 2021 7.509 7.608 7.443 7.600 512,769 +0.08(+1.10%)
Apr 07, 2021 7.584 7.666 7.464 7.517 750,857 -0.10(-1.30%)
Apr 06, 2021 7.608 7.683 7.567 7.617 612,735 +0.02(+0.22%)
Apr 05, 2021 7.650 7.766 7.526 7.600 917,221 +0.21(+2.80%)
Apr 01, 2021 7.344 7.427 7.307 7.393 562,632 +0.06(+0.79%)
Mar 31, 2021 7.302 7.402 7.302 7.336 912,040 +0.07(+1.03%)
Mar 30, 2021 7.327 7.369 7.253 7.261 369,685 -0.12(-1.57%)
Mar 29, 2021 7.377 7.419 7.352 7.377 295,983 -0.05(-0.67%)
Mar 26, 2021 7.451 7.501 7.311 7.426 502,778 -0.02(-0.22%)
Mar 25, 2021 7.460 7.484 7.393 7.443 441,847 -0.07(-0.99%)
Mar 24, 2021 7.493 7.559 7.493 7.517 537,209 +0.02(+0.22%)
Mar 23, 2021 7.476 7.575 7.435 7.501 1,016,299 -0.01(-0.11%)
Mar 22, 2021 7.476 7.560 7.451 7.509 325,047 +0.02(+0.33%)
Mar 19, 2021 7.468 7.584 7.302 7.484 484,398 +0.00(+0.00%)
Mar 18, 2021 7.650 7.650 7.451 7.484 580,526 -0.23(-3.00%)
Mar 17, 2021 7.526 7.716 7.443 7.716 767,924 +0.17(+2.19%)
Mar 16, 2021 7.774 7.857 7.476 7.551 687,980 -0.24(-3.08%)
Mar 15, 2021 7.807 7.807 7.699 7.790 630,598 +0.02(+0.21%)
Mar 12, 2021 7.790 7.790 7.691 7.774 342,924 +0.02(+0.32%)
Mar 11, 2021 7.749 7.757 7.716 7.749 529,804 +0.06(+0.75%)
Mar 10, 2021 7.650 7.691 7.609 7.691 687,118 +0.07(+0.86%)
Mar 09, 2021 7.741 7.741 7.617 7.626 699,712 -0.02(-0.22%)
Mar 08, 2021 7.733 7.770 7.609 7.642 1,246,840 -0.02(-0.22%)
Mar 05, 2021 7.617 7.700 7.568 7.658 1,376,460 +0.11(+1.42%)
Mar 04, 2021 7.683 7.683 7.510 7.551 1,974,743 -0.07(-0.86%)
Mar 03, 2021 7.568 7.683 7.568 7.617 1,089,823 -0.01(-0.11%)
Mar 02, 2021 7.502 7.667 7.478 7.626 1,298,423 +0.15(+1.98%)
Mar 01, 2021 7.370 7.568 7.337 7.477 612,352 +0.20(+2.71%)
Feb 26, 2021 7.428 7.465 7.230 7.280 707,234 -0.12(-1.56%)
Feb 25, 2021 7.609 7.617 7.370 7.395 730,974 -0.18(-2.39%)
Feb 24, 2021 7.502 7.576 7.461 7.576 987,867 +0.12(+1.66%)
Feb 23, 2021 7.486 7.486 7.329 7.453 1,173,909 +0.01(+0.11%)
Feb 22, 2021 7.329 7.477 7.313 7.444 1,223,663 +0.13(+1.80%)
Feb 19, 2021 7.255 7.313 7.230 7.313 673,718 +0.11(+1.49%)
Feb 18, 2021 7.255 7.280 7.173 7.206 695,176 -0.02(-0.34%)
Feb 17, 2021 7.214 7.238 7.131 7.230 723,113 +0.03(+0.46%)
Feb 16, 2021 7.123 7.206 7.082 7.197 816,875 +0.12(+1.75%)
Feb 12, 2021 6.983 7.074 6.917 7.074 644,331 +0.12(+1.66%)
Feb 11, 2021 6.942 6.958 6.852 6.958 592,382 +0.09(+1.31%)
Feb 10, 2021 6.860 6.975 6.852 6.868 791,232 +0.02(+0.24%)
Feb 09, 2021 6.942 7.008 6.819 6.852 749,698 -0.07(-1.07%)
Feb 08, 2021 6.918 6.999 6.885 6.926 918,513 +0.09(+1.32%)
Feb 05, 2021 6.819 6.852 6.786 6.836 406,657 +0.08(+1.21%)
Feb 04, 2021 6.803 6.836 6.754 6.754 716,599 -0.02(-0.24%)
Feb 03, 2021 6.688 6.778 6.688 6.770 477,716 +0.09(+1.35%)
Feb 02, 2021 6.729 6.778 6.663 6.680 511,236 +0.00(+0.00%)
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.