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 )

9.340 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2021 8.026 8.069 7.983 8.034 375,015 +0.06(+0.75%)
Dec 30, 2021 8.009 8.026 7.957 7.974 262,219 -0.03(-0.43%)
Dec 29, 2021 7.948 8.017 7.931 8.009 365,257 +0.08(+0.98%)
Dec 28, 2021 7.966 8.026 7.931 7.931 322,082 -0.02(-0.22%)
Dec 27, 2021 7.819 7.948 7.736 7.948 393,561 +0.15(+1.98%)
Dec 23, 2021 7.699 7.828 7.699 7.794 264,523 +0.10(+1.34%)
Dec 22, 2021 7.656 7.716 7.587 7.691 465,729 +0.04(+0.56%)
Dec 21, 2021 7.502 7.648 7.502 7.648 429,563 +0.19(+2.53%)
Dec 20, 2021 7.613 7.613 7.420 7.459 722,953 -0.23(-3.02%)
Dec 17, 2021 7.751 7.768 7.656 7.691 528,038 -0.09(-1.10%)
Dec 16, 2021 7.708 7.845 7.699 7.777 378,865 +0.09(+1.12%)
Dec 15, 2021 7.691 7.708 7.596 7.691 399,164 +0.00(+0.00%)
Dec 14, 2021 7.785 7.853 7.665 7.691 547,747 -0.11(-1.43%)
Dec 13, 2021 7.939 7.964 7.802 7.802 252,074 -0.16(-2.04%)
Dec 10, 2021 7.973 8.007 7.900 7.964 251,940 +0.03(+0.32%)
Dec 09, 2021 7.964 8.020 7.930 7.939 194,450 -0.09(-1.07%)
Dec 08, 2021 8.033 8.041 7.990 8.024 233,753 +0.03(+0.43%)
Dec 07, 2021 7.981 8.058 7.939 7.990 212,986 +0.12(+1.52%)
Dec 06, 2021 7.845 7.930 7.845 7.870 217,551 +0.07(+0.88%)
Dec 03, 2021 7.879 7.964 7.776 7.802 226,986 -0.05(-0.65%)
Dec 02, 2021 7.759 7.913 7.759 7.853 421,070 +0.09(+1.10%)
Dec 01, 2021 7.990 8.101 7.768 7.768 340,539 -0.14(-1.73%)
Nov 30, 2021 7.956 8.033 7.862 7.904 370,078 -0.09(-1.18%)
Nov 29, 2021 7.956 8.033 7.922 7.999 163,102 +0.12(+1.52%)
Nov 26, 2021 8.016 8.016 7.828 7.879 324,845 -0.28(-3.46%)
Nov 24, 2021 8.144 8.187 8.140 8.161 189,518 +0.02(+0.21%)
Nov 23, 2021 8.127 8.187 8.127 8.144 192,830 +0.04(+0.53%)
Nov 22, 2021 8.041 8.127 8.033 8.101 270,097 +0.08(+0.96%)
Nov 19, 2021 8.153 8.161 8.007 8.024 438,457 -0.18(-2.19%)
Nov 18, 2021 8.272 8.204 8.178 8.204 566,783 -0.07(-0.83%)
Nov 17, 2021 8.289 8.289 8.247 8.272 226,039 -0.02(-0.21%)
Nov 16, 2021 8.349 8.349 8.255 8.289 317,875 +0.00(+0.00%)
Nov 15, 2021 8.426 8.426 8.221 8.289 524,403 +0.03(+0.31%)
Nov 12, 2021 8.298 8.311 8.230 8.264 285,724 +0.03(+0.42%)
Nov 11, 2021 8.153 8.238 8.144 8.230 537,941 +0.16(+2.01%)
Nov 10, 2021 8.127 8.068 204,446 -0.07(-0.84%)
Nov 09, 2021 8.161 8.161 8.093 8.136 191,288 -0.02(-0.21%)
Nov 08, 2021 8.093 8.170 8.089 8.153 434,232 +0.07(+0.84%)
Nov 05, 2021 8.068 8.102 8.051 8.085 279,025 +0.04(+0.53%)
Nov 04, 2021 8.136 8.153 8.017 8.042 219,288 -0.04(-0.53%)
Nov 03, 2021 8.068 8.115 8.029 8.085 180,964 +0.02(+0.21%)
Nov 02, 2021 8.110 8.136 8.013 8.068 310,206 -0.03(-0.32%)
Nov 01, 2021 8.085 8.093 8.093 8.093 303,786 +0.00(+0.00%)
Oct 29, 2021 8.085 8.102 8.051 8.093 243,925 +0.00(+0.00%)
Oct 28, 2021 8.008 8.119 8.008 8.093 376,842 +0.09(+1.06%)
Oct 27, 2021 8.085 8.127 8.008 8.008 335,482 -0.12(-1.47%)
Oct 26, 2021 8.213 8.127 8.127 209,166 -0.08(-0.93%)
Oct 25, 2021 8.127 8.213 8.127 8.204 197,625 +0.08(+0.94%)
Oct 22, 2021 8.034 8.136 8.008 8.127 441,643 +0.10(+1.27%)
Oct 21, 2021 8.093 8.106 7.991 8.025 188,392 -0.10(-1.26%)
Oct 20, 2021 8.119 8.153 8.089 8.127 303,551 +0.04(+0.53%)
Oct 19, 2021 8.127 8.127 8.076 8.085 153,536 -0.01(-0.11%)
Oct 18, 2021 8.093 8.110 8.068 8.093 246,841 -0.01(-0.11%)
Oct 15, 2021 8.025 8.119 8.025 8.102 290,276 +0.11(+1.39%)
Oct 14, 2021 8.017 8.034 7.991 7.991 291,154 +0.06(+0.75%)
Oct 13, 2021 7.914 7.940 7.864 7.931 236,596 +0.04(+0.54%)
Oct 12, 2021 7.940 7.955 7.889 7.889 276,917 +0.01(+0.11%)
Oct 11, 2021 7.796 7.957 7.796 7.880 373,782 +0.12(+1.53%)
Oct 08, 2021 7.728 7.804 7.728 7.762 169,791 +0.08(+0.99%)
Oct 07, 2021 7.626 7.742 7.626 7.685 342,163 +0.00(+0.00%)
Oct 06, 2021 7.694 7.728 7.592 7.685 203,158 -0.07(-0.88%)
Oct 05, 2021 7.770 7.787 7.668 7.753 604,211 +0.00(+0.00%)
Oct 04, 2021 7.702 7.762 7.677 7.753 198,427 +0.07(+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.