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 (%)
Aug 31, 2022 8.400 8.453 8.320 8.355 182,769 -0.06(-0.74%)
Aug 30, 2022 8.667 8.667 8.364 8.418 299,652 -0.25(-2.87%)
Aug 29, 2022 8.613 8.747 8.613 8.667 199,637 +0.08(+0.93%)
Aug 26, 2022 8.640 8.765 8.578 8.587 228,730 -0.08(-0.92%)
Aug 25, 2022 8.631 8.720 8.551 8.667 226,561 +0.04(+0.41%)
Aug 24, 2022 8.613 8.676 8.529 8.631 145,609 +0.04(+0.41%)
Aug 23, 2022 8.444 8.649 8.444 8.596 135,422 +0.23(+2.77%)
Aug 22, 2022 8.355 8.409 8.302 8.364 163,453 -0.06(-0.74%)
Aug 19, 2022 8.524 8.524 8.400 8.427 183,986 -0.10(-1.15%)
Aug 18, 2022 8.498 8.551 8.483 8.524 121,505 +0.10(+1.16%)
Aug 17, 2022 8.453 8.476 8.355 8.427 220,209 -0.06(-0.73%)
Aug 16, 2022 8.284 8.516 8.284 8.489 308,379 +0.20(+2.36%)
Aug 15, 2022 8.311 8.355 8.258 8.293 361,450 -0.16(-1.89%)
Aug 12, 2022 8.400 8.462 8.338 8.453 190,563 +0.04(+0.48%)
Aug 11, 2022 8.360 8.446 8.334 8.413 200,986 +0.17(+2.04%)
Aug 10, 2022 8.068 8.298 8.068 8.245 200,525 +0.18(+2.20%)
Aug 09, 2022 8.050 8.128 8.050 8.068 172,723 +0.05(+0.66%)
Aug 08, 2022 8.032 8.086 8.006 8.015 264,766 +0.01(+0.11%)
Aug 05, 2022 7.900 8.050 7.900 8.006 127,273 +0.07(+0.89%)
Aug 04, 2022 7.926 7.979 7.882 7.935 317,859 +0.00(+0.00%)
Aug 03, 2022 8.050 8.121 7.926 7.935 218,348 -0.09(-1.10%)
Aug 02, 2022 8.094 8.148 8.006 8.024 166,115 -0.11(-1.31%)
Aug 01, 2022 8.077 8.165 8.015 8.130 147,201 +0.00(+0.00%)
Jul 29, 2022 8.050 8.205 8.050 8.130 315,712 +0.16(+2.00%)
Jul 28, 2022 7.917 8.015 7.838 7.970 239,956 +0.10(+1.24%)
Jul 27, 2022 7.811 7.926 7.740 7.873 173,253 +0.13(+1.72%)
Jul 26, 2022 7.758 7.811 7.727 7.740 148,751 +0.00(+0.00%)
Jul 25, 2022 7.643 7.740 7.634 7.740 180,745 +0.17(+2.22%)
Jul 22, 2022 7.678 7.740 7.563 7.572 269,775 -0.06(-0.81%)
Jul 21, 2022 7.519 7.652 7.466 7.634 313,372 +0.05(+0.70%)
Jul 20, 2022 7.474 7.616 7.457 7.581 424,206 +0.08(+1.06%)
Jul 19, 2022 7.395 7.545 7.395 7.501 273,491 +0.15(+2.05%)
Jul 18, 2022 7.395 7.492 7.342 7.351 432,397 +0.07(+0.97%)
Jul 15, 2022 7.289 7.298 7.147 7.280 413,786 +0.06(+0.86%)
Jul 14, 2022 7.244 7.244 7.085 7.218 451,960 -0.15(-2.10%)
Jul 13, 2022 7.214 7.434 7.214 7.373 544,339 +0.04(+0.48%)
Jul 12, 2022 7.329 7.531 7.249 7.337 305,947 -0.08(-1.07%)
Jul 11, 2022 7.373 7.452 7.329 7.417 383,323 -0.03(-0.35%)
Jul 08, 2022 7.434 7.505 7.346 7.443 479,161 +0.04(+0.48%)
Jul 07, 2022 7.223 7.478 7.223 7.408 1,056,151 +0.28(+3.96%)
Jul 06, 2022 7.232 7.329 6.967 7.126 2,145,003 -0.36(-4.82%)
Jul 05, 2022 7.795 7.839 7.373 7.487 800,160 -0.42(-5.35%)
Jul 01, 2022 7.901 7.928 7.734 7.910 285,456 +0.00(+0.00%)
Jun 30, 2022 8.069 8.104 7.892 7.910 367,520 -0.21(-2.60%)
Jun 29, 2022 8.306 8.315 8.104 8.121 216,470 -0.11(-1.28%)
Jun 28, 2022 8.306 8.377 8.192 8.227 228,775 +0.11(+1.41%)
Jun 27, 2022 8.024 8.192 7.963 8.113 414,877 +0.20(+2.56%)
Jun 24, 2022 7.769 7.989 7.743 7.910 478,316 +0.20(+2.63%)
Jun 23, 2022 8.060 8.077 7.637 7.707 965,436 -0.31(-3.85%)
Jun 22, 2022 8.271 8.324 7.998 8.016 652,929 -0.41(-4.91%)
Jun 21, 2022 8.412 8.638 8.386 8.430 290,135 +0.08(+0.95%)
Jun 17, 2022 8.632 8.677 8.342 8.350 262,842 -0.33(-3.76%)
Jun 16, 2022 8.958 8.967 8.579 8.676 522,643 -0.43(-4.74%)
Jun 15, 2022 8.888 9.108 8.808 9.108 874,375 +0.27(+3.09%)
Jun 14, 2022 9.222 9.310 8.747 8.835 378,956 -0.34(-3.70%)
Jun 13, 2022 9.551 9.560 9.148 9.174 384,429 -0.50(-5.17%)
Jun 10, 2022 9.709 9.717 9.595 9.674 377,650 -0.06(-0.63%)
Jun 09, 2022 9.779 9.779 9.569 9.735 382,200 -0.04(-0.36%)
Jun 08, 2022 9.858 9.858 9.735 9.770 190,907 -0.06(-0.62%)
Jun 07, 2022 9.735 9.832 9.702 9.832 157,036 +0.11(+1.08%)
Jun 06, 2022 9.735 9.753 9.653 9.726 218,008 +0.05(+0.54%)
Jun 03, 2022 9.665 9.691 9.569 9.674 164,900 +0.03(+0.27%)
Jun 02, 2022 9.542 9.691 9.542 9.648 196,598 +0.14(+1.48%)
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.