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 )

9.290 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
May 28, 2021 8.166 8.224 8.143 8.191 249,681 +0.08(+0.93%)
May 27, 2021 8.157 8.191 8.107 8.116 255,813 +0.02(+0.21%)
May 26, 2021 8.141 8.141 8.082 8.099 378,737 -0.02(-0.21%)
May 25, 2021 8.216 8.232 8.099 8.116 314,940 -0.08(-1.02%)
May 24, 2021 8.082 8.199 8.066 8.199 291,471 +0.13(+1.65%)
May 21, 2021 8.074 8.091 8.028 8.066 321,568 +0.01(+0.10%)
May 20, 2021 8.082 8.107 8.024 8.057 434,035 -0.06(-0.72%)
May 19, 2021 8.316 8.318 8.041 8.116 723,403 -0.27(-3.18%)
May 18, 2021 8.391 8.412 8.357 8.383 547,664 +0.00(+0.00%)
May 17, 2021 8.374 8.399 8.349 8.383 596,934 +0.01(+0.10%)
May 14, 2021 8.349 8.408 8.342 8.374 472,050 +0.03(+0.30%)
May 13, 2021 8.383 8.433 8.232 8.349 569,273 -0.01(-0.10%)
May 12, 2021 8.374 8.416 8.316 8.357 658,169 +0.02(+0.20%)
May 11, 2021 8.374 8.382 8.283 8.341 610,033 -0.10(-1.18%)
May 10, 2021 8.407 8.490 8.399 8.441 1,232,972 +0.13(+1.60%)
May 07, 2021 8.200 8.308 8.183 8.308 906,766 +0.14(+1.73%)
May 06, 2021 8.166 8.175 8.108 8.166 795,833 +0.05(+0.61%)
May 05, 2021 8.083 8.141 8.042 8.117 1,168,488 +0.10(+1.24%)
May 04, 2021 8.009 8.033 7.942 8.017 970,574 +0.07(+0.84%)
May 03, 2021 7.925 7.950 7.892 7.950 888,135 +0.12(+1.59%)
Apr 30, 2021 7.776 7.859 7.745 7.826 947,321 +0.07(+0.86%)
Apr 29, 2021 7.809 7.826 7.759 7.759 430,621 -0.01(-0.11%)
Apr 28, 2021 7.759 7.784 7.734 7.768 423,918 +0.04(+0.54%)
Apr 27, 2021 7.726 7.734 7.668 7.726 358,453 +0.03(+0.43%)
Apr 26, 2021 7.568 7.693 7.568 7.693 495,013 +0.13(+1.76%)
Apr 23, 2021 7.568 7.618 7.535 7.560 388,438 +0.00(+0.00%)
Apr 22, 2021 7.635 7.635 7.535 7.560 280,449 -0.04(-0.55%)
Apr 21, 2021 7.543 7.643 7.543 7.601 279,179 +0.02(+0.22%)
Apr 20, 2021 7.585 7.635 7.485 7.585 413,661 +0.00(+0.00%)
Apr 19, 2021 7.618 7.647 7.502 7.585 430,671 -0.02(-0.33%)
Apr 16, 2021 7.593 7.676 7.535 7.610 314,409 +0.01(+0.11%)
Apr 15, 2021 7.585 7.601 7.502 7.601 533,808 +0.07(+0.99%)
Apr 14, 2021 7.618 7.643 7.373 7.527 970,712 -0.07(-0.98%)
Apr 13, 2021 7.593 7.610 7.552 7.601 429,031 +0.00(+0.00%)
Apr 12, 2021 7.610 7.618 7.568 7.601 347,194 -0.01(-0.11%)
Apr 09, 2021 7.568 7.610 7.552 7.610 370,792 +0.01(+0.11%)
Apr 08, 2021 7.510 7.610 7.444 7.601 512,681 +0.08(+1.10%)
Apr 07, 2021 7.585 7.668 7.465 7.519 750,728 -0.10(-1.30%)
Apr 06, 2021 7.610 7.684 7.568 7.618 612,629 +0.02(+0.22%)
Apr 05, 2021 7.651 7.767 7.527 7.601 917,063 +0.21(+2.80%)
Apr 01, 2021 7.345 7.428 7.308 7.395 562,536 +0.06(+0.79%)
Mar 31, 2021 7.304 7.403 7.304 7.337 911,883 +0.07(+1.03%)
Mar 30, 2021 7.329 7.370 7.254 7.262 369,622 -0.12(-1.57%)
Mar 29, 2021 7.378 7.420 7.353 7.378 295,932 -0.05(-0.67%)
Mar 26, 2021 7.453 7.502 7.312 7.428 502,691 -0.02(-0.22%)
Mar 25, 2021 7.461 7.486 7.395 7.444 441,771 -0.07(-0.99%)
Mar 24, 2021 7.494 7.560 7.494 7.519 537,117 +0.02(+0.22%)
Mar 23, 2021 7.477 7.577 7.436 7.502 1,016,124 -0.01(-0.11%)
Mar 22, 2021 7.477 7.561 7.453 7.510 324,991 +0.02(+0.33%)
Mar 19, 2021 7.469 7.585 7.304 7.486 484,315 +0.00(+0.00%)
Mar 18, 2021 7.651 7.651 7.453 7.486 580,426 -0.23(-3.00%)
Mar 17, 2021 7.527 7.717 7.444 7.717 767,792 +0.17(+2.19%)
Mar 16, 2021 7.775 7.858 7.477 7.552 687,862 -0.24(-3.08%)
Mar 15, 2021 7.808 7.808 7.701 7.792 630,490 +0.02(+0.21%)
Mar 12, 2021 7.792 7.792 7.692 7.775 342,865 +0.02(+0.32%)
Mar 11, 2021 7.750 7.759 7.717 7.750 529,713 +0.06(+0.75%)
Mar 10, 2021 7.652 7.693 7.610 7.693 687,000 +0.07(+0.86%)
Mar 09, 2021 7.742 7.742 7.619 7.627 699,592 -0.02(-0.22%)
Mar 08, 2021 7.734 7.771 7.610 7.643 1,246,626 -0.02(-0.22%)
Mar 05, 2021 7.619 7.701 7.569 7.660 1,376,223 +0.11(+1.42%)
Mar 04, 2021 7.684 7.684 7.512 7.553 1,974,403 -0.07(-0.86%)
Mar 03, 2021 7.569 7.684 7.569 7.619 1,089,636 -0.01(-0.11%)
Mar 02, 2021 7.503 7.668 7.479 7.627 1,298,200 +0.15(+1.98%)
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.