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 )

8.990 -0.100 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 31, 2023 9.132 9.264 9.127 9.245 364,959 +0.16(+1.76%)
Jul 28, 2023 9.029 9.179 8.973 9.085 499,839 +0.12(+1.36%)
Jul 27, 2023 9.029 9.076 8.945 8.963 548,334 -0.02(-0.21%)
Jul 26, 2023 8.982 9.010 8.945 8.982 418,647 -0.01(-0.10%)
Jul 25, 2023 8.888 9.010 8.888 8.992 455,967 +0.11(+1.27%)
Jul 24, 2023 8.870 8.926 8.841 8.879 400,661 +0.00(+0.00%)
Jul 21, 2023 8.870 8.898 8.823 8.879 1,326,874 +0.05(+0.53%)
Jul 20, 2023 8.785 8.841 8.729 8.832 702,464 +0.09(+1.07%)
Jul 19, 2023 8.710 8.766 8.710 8.738 527,217 +0.06(+0.65%)
Jul 18, 2023 8.513 8.724 8.504 8.682 570,183 +0.14(+1.65%)
Jul 17, 2023 8.550 8.616 8.522 8.541 600,361 +0.03(+0.33%)
Jul 14, 2023 8.635 8.671 8.513 8.513 426,596 -0.18(-2.05%)
Jul 13, 2023 8.588 8.701 8.588 8.691 498,284 +0.15(+1.78%)
Jul 12, 2023 8.577 8.637 8.539 8.539 550,982 +0.00(+0.00%)
Jul 11, 2023 8.455 8.558 8.455 8.539 281,881 +0.09(+1.11%)
Jul 10, 2023 8.465 8.474 8.413 8.446 287,331 +0.01(+0.11%)
Jul 07, 2023 8.250 8.483 8.250 8.437 308,996 +0.18(+2.15%)
Jul 06, 2023 8.427 8.432 8.241 8.259 420,038 -0.19(-2.21%)
Jul 05, 2023 8.567 8.567 8.441 8.446 465,132 -0.07(-0.88%)
Jul 03, 2023 8.493 8.587 8.493 8.521 401,365 +0.06(+0.66%)
Jun 30, 2023 8.577 8.619 8.455 8.465 1,667,409 -0.03(-0.33%)
Jun 29, 2023 8.465 8.520 8.446 8.493 242,317 +0.02(+0.22%)
Jun 28, 2023 8.483 8.549 8.455 8.474 285,217 -0.04(-0.44%)
Jun 27, 2023 8.530 8.549 8.474 8.511 330,171 +0.00(+0.00%)
Jun 26, 2023 8.446 8.539 8.437 8.511 318,966 +0.10(+1.22%)
Jun 23, 2023 8.399 8.461 8.381 8.409 261,981 -0.07(-0.88%)
Jun 22, 2023 8.511 8.511 8.455 8.483 366,966 -0.10(-1.20%)
Jun 21, 2023 8.502 8.595 8.502 8.586 421,473 +0.06(+0.66%)
Jun 20, 2023 8.633 8.633 8.502 8.530 240,087 -0.16(-1.83%)
Jun 16, 2023 8.679 8.698 8.595 8.689 358,264 +0.03(+0.32%)
Jun 15, 2023 8.651 8.693 8.567 8.661 560,913 +0.15(+1.75%)
Jun 14, 2023 8.558 8.661 8.441 8.511 464,649 +0.00(+0.02%)
Jun 13, 2023 8.380 8.612 8.380 8.510 528,953 +0.13(+1.55%)
Jun 12, 2023 8.380 8.473 8.375 8.380 324,844 -0.09(-1.10%)
Jun 09, 2023 8.510 8.555 8.463 8.473 188,983 -0.07(-0.87%)
Jun 08, 2023 8.649 8.650 8.477 8.547 487,580 -0.06(-0.75%)
Jun 07, 2023 8.510 8.621 8.510 8.612 288,906 +0.14(+1.64%)
Jun 06, 2023 8.296 8.500 8.296 8.473 365,510 +0.12(+1.44%)
Jun 05, 2023 8.398 8.445 8.315 8.352 235,695 -0.07(-0.88%)
Jun 02, 2023 8.324 8.426 8.268 8.426 176,127 +0.21(+2.60%)
Jun 01, 2023 8.120 8.231 8.083 8.213 147,726 +0.12(+1.49%)
May 31, 2023 8.185 8.185 8.055 8.092 278,511 -0.09(-1.13%)
May 30, 2023 8.241 8.259 8.157 8.185 321,857 -0.12(-1.45%)
May 26, 2023 8.278 8.343 8.278 8.306 200,705 +0.03(+0.34%)
May 25, 2023 8.315 8.352 8.268 8.278 204,688 -0.11(-1.33%)
May 24, 2023 8.500 8.500 8.357 8.389 309,205 -0.10(-1.20%)
May 23, 2023 8.463 8.528 8.408 8.491 370,693 +0.07(+0.88%)
May 22, 2023 8.445 8.519 8.417 8.417 153,679 -0.06(-0.66%)
May 19, 2023 8.556 8.575 8.473 8.473 199,786 -0.03(-0.33%)
May 18, 2023 8.473 8.510 8.380 8.500 273,620 +0.02(+0.22%)
May 17, 2023 8.352 8.500 8.352 8.482 634,806 +0.16(+1.90%)
May 16, 2023 8.463 8.463 8.324 8.324 250,613 -0.16(-1.86%)
May 15, 2023 8.463 8.499 8.445 8.482 248,549 +0.08(+0.99%)
May 12, 2023 8.380 8.482 8.371 8.398 233,833 -0.01(-0.09%)
May 11, 2023 8.424 8.489 8.378 8.406 358,079 -0.09(-1.09%)
May 10, 2023 8.664 8.664 8.494 8.498 181,698 -0.09(-1.07%)
May 09, 2023 8.563 8.595 8.498 8.591 240,140 +0.03(+0.32%)
May 08, 2023 8.627 8.659 8.563 8.563 146,479 +0.02(+0.22%)
May 05, 2023 8.489 8.591 8.489 8.544 325,456 +0.10(+1.20%)
May 04, 2023 8.544 8.581 8.415 8.443 179,420 -0.08(-0.97%)
May 03, 2023 8.544 8.637 8.507 8.526 215,757 -0.08(-0.96%)
May 02, 2023 8.766 8.840 8.517 8.609 206,217 -0.21(-2.41%)
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.