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 )

9.495 +0.045 (+0.48%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 20, 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 8.398 8.452 8.318 8.354 182,800 -0.06(-0.74%)
Aug 30, 2022 8.665 8.665 8.363 8.416 299,704 -0.25(-2.87%)
Aug 29, 2022 8.612 8.745 8.612 8.665 199,672 +0.08(+0.93%)
Aug 26, 2022 8.639 8.763 8.576 8.585 228,769 -0.08(-0.92%)
Aug 25, 2022 8.630 8.719 8.550 8.665 226,600 +0.04(+0.41%)
Aug 24, 2022 8.612 8.674 8.527 8.630 145,634 +0.04(+0.41%)
Aug 23, 2022 8.443 8.648 8.443 8.594 135,445 +0.23(+2.77%)
Aug 22, 2022 8.354 8.407 8.301 8.363 163,481 -0.06(-0.74%)
Aug 19, 2022 8.523 8.523 8.398 8.425 184,017 -0.10(-1.15%)
Aug 18, 2022 8.496 8.550 8.482 8.523 121,526 +0.10(+1.16%)
Aug 17, 2022 8.452 8.474 8.354 8.425 220,247 -0.06(-0.73%)
Aug 16, 2022 8.283 8.514 8.283 8.487 308,432 +0.20(+2.36%)
Aug 15, 2022 8.309 8.354 8.256 8.292 361,512 -0.16(-1.89%)
Aug 12, 2022 8.398 8.461 8.337 8.452 190,596 +0.04(+0.48%)
Aug 11, 2022 8.359 8.445 8.332 8.412 201,021 +0.17(+2.04%)
Aug 10, 2022 8.066 8.296 8.066 8.244 200,560 +0.18(+2.20%)
Aug 09, 2022 8.049 8.127 8.049 8.066 172,752 +0.05(+0.66%)
Aug 08, 2022 8.031 8.084 8.004 8.013 264,812 +0.01(+0.11%)
Aug 05, 2022 7.898 8.049 7.898 8.004 127,295 +0.07(+0.89%)
Aug 04, 2022 7.925 7.978 7.880 7.934 317,914 +0.00(+0.00%)
Aug 03, 2022 8.049 8.120 7.925 7.934 218,386 -0.09(-1.10%)
Aug 02, 2022 8.093 8.146 8.004 8.022 166,143 -0.11(-1.31%)
Aug 01, 2022 8.075 8.164 8.013 8.128 147,226 +0.00(+0.00%)
Jul 29, 2022 8.049 8.204 8.049 8.128 315,767 +0.16(+2.00%)
Jul 28, 2022 7.916 8.013 7.836 7.969 239,997 +0.10(+1.24%)
Jul 27, 2022 7.810 7.925 7.739 7.872 173,283 +0.13(+1.72%)
Jul 26, 2022 7.757 7.810 7.725 7.739 148,777 +0.00(+0.00%)
Jul 25, 2022 7.641 7.739 7.633 7.739 180,777 +0.17(+2.22%)
Jul 22, 2022 7.677 7.739 7.562 7.571 269,822 -0.06(-0.81%)
Jul 21, 2022 7.517 7.650 7.464 7.633 313,426 +0.05(+0.70%)
Jul 20, 2022 7.473 7.615 7.455 7.579 424,279 +0.08(+1.06%)
Jul 19, 2022 7.394 7.544 7.394 7.500 273,538 +0.15(+2.05%)
Jul 18, 2022 7.394 7.491 7.340 7.349 432,471 +0.07(+0.97%)
Jul 15, 2022 7.287 7.296 7.146 7.278 413,857 +0.06(+0.86%)
Jul 14, 2022 7.243 7.243 7.084 7.216 452,038 -0.15(-2.10%)
Jul 13, 2022 7.213 7.433 7.213 7.371 544,432 +0.04(+0.48%)
Jul 12, 2022 7.327 7.530 7.248 7.336 306,000 -0.08(-1.07%)
Jul 11, 2022 7.371 7.451 7.327 7.415 383,389 -0.03(-0.36%)
Jul 08, 2022 7.433 7.503 7.345 7.442 479,243 +0.04(+0.48%)
Jul 07, 2022 7.222 7.477 7.222 7.407 1,056,332 +0.28(+3.96%)
Jul 06, 2022 7.230 7.327 6.966 7.125 2,145,373 -0.36(-4.82%)
Jul 05, 2022 7.794 7.838 7.371 7.486 800,298 -0.42(-5.35%)
Jul 01, 2022 7.900 7.926 7.732 7.909 285,505 +0.00(+0.00%)
Jun 30, 2022 8.067 8.102 7.891 7.909 367,583 -0.21(-2.60%)
Jun 29, 2022 8.305 8.314 8.102 8.120 216,507 -0.11(-1.28%)
Jun 28, 2022 8.305 8.375 8.190 8.226 228,815 +0.11(+1.41%)
Jun 27, 2022 8.023 8.190 7.961 8.111 414,948 +0.20(+2.56%)
Jun 24, 2022 7.768 7.988 7.741 7.909 478,399 +0.20(+2.63%)
Jun 23, 2022 8.058 8.076 7.636 7.706 965,602 -0.31(-3.85%)
Jun 22, 2022 8.270 8.323 7.997 8.014 653,041 -0.41(-4.91%)
Jun 21, 2022 8.411 8.637 8.384 8.428 290,185 +0.08(+0.95%)
Jun 17, 2022 8.631 8.675 8.340 8.349 262,887 -0.33(-3.76%)
Jun 16, 2022 8.957 8.965 8.578 8.675 522,733 -0.43(-4.74%)
Jun 15, 2022 8.886 9.106 8.807 9.106 874,526 +0.27(+3.09%)
Jun 14, 2022 9.221 9.309 8.745 8.833 379,021 -0.34(-3.70%)
Jun 13, 2022 9.549 9.558 9.146 9.172 384,495 -0.50(-5.17%)
Jun 10, 2022 9.707 9.716 9.593 9.672 377,715 -0.06(-0.63%)
Jun 09, 2022 9.777 9.777 9.567 9.734 382,265 -0.04(-0.36%)
Jun 08, 2022 9.856 9.856 9.734 9.769 190,940 -0.06(-0.62%)
Jun 07, 2022 9.734 9.830 9.701 9.830 157,063 +0.11(+1.08%)
Jun 06, 2022 9.734 9.751 9.651 9.725 218,046 +0.05(+0.54%)
Jun 03, 2022 9.663 9.690 9.567 9.672 164,928 +0.03(+0.27%)
Jun 02, 2022 9.541 9.690 9.541 9.646 196,632 +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.