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 (%)
Sep 30, 2021 7.642 7.667 7.575 7.574 449,600 -0.03(-0.33%)
Sep 29, 2021 7.701 7.701 7.599 7.599 329,670 -0.04(-0.55%)
Sep 28, 2021 7.726 7.752 7.633 7.642 262,667 -0.08(-1.10%)
Sep 27, 2021 7.659 7.760 7.659 7.726 203,683 +0.09(+1.22%)
Sep 24, 2021 7.676 7.684 7.616 7.633 302,841 -0.06(-0.77%)
Sep 23, 2021 7.701 7.752 7.676 7.693 305,591 +0.04(+0.55%)
Sep 22, 2021 7.514 7.760 7.514 7.650 235,712 +0.19(+2.50%)
Sep 21, 2021 7.447 7.480 7.387 7.464 416,584 +0.07(+0.92%)
Sep 20, 2021 7.531 7.565 7.319 7.396 518,854 -0.25(-3.22%)
Sep 17, 2021 7.794 7.820 7.594 7.642 534,952 -0.23(-2.91%)
Sep 16, 2021 7.989 7.989 7.862 7.871 155,477 -0.12(-1.49%)
Sep 15, 2021 7.862 8.023 7.862 7.989 295,811 +0.16(+2.06%)
Sep 14, 2021 7.964 7.964 7.777 7.828 191,306 -0.07(-0.86%)
Sep 13, 2021 7.879 7.947 7.879 7.896 247,291 +0.04(+0.54%)
Sep 10, 2021 7.947 7.947 7.854 7.854 197,062 -0.03(-0.32%)
Sep 09, 2021 7.829 7.930 7.829 7.879 177,628 +0.02(+0.21%)
Sep 08, 2021 7.913 7.913 7.845 7.862 300,902 -0.03(-0.32%)
Sep 07, 2021 7.921 7.964 7.888 7.888 298,662 -0.07(-0.85%)
Sep 03, 2021 7.947 7.989 7.938 7.955 256,775 +0.02(+0.21%)
Sep 02, 2021 7.854 7.938 7.854 7.938 309,280 +0.12(+1.51%)
Sep 01, 2021 7.829 7.867 7.781 7.820 340,286 -0.03(-0.32%)
Aug 31, 2021 7.871 7.887 7.820 7.845 244,329 -0.01(-0.11%)
Aug 30, 2021 7.871 7.947 7.829 7.854 330,920 -0.02(-0.21%)
Aug 27, 2021 7.753 7.871 7.735 7.871 274,429 +0.16(+2.08%)
Aug 26, 2021 7.634 7.710 7.609 7.710 284,051 +0.04(+0.55%)
Aug 25, 2021 7.761 7.809 7.617 7.668 871,444 -0.08(-1.09%)
Aug 24, 2021 7.710 7.795 7.693 7.753 215,567 +0.09(+1.21%)
Aug 23, 2021 7.465 7.685 7.461 7.660 322,709 +0.23(+3.07%)
Aug 20, 2021 7.389 7.448 7.389 7.432 297,572 +0.00(+0.00%)
Aug 19, 2021 7.668 7.685 7.398 7.432 735,636 -0.29(-3.72%)
Aug 18, 2021 7.854 7.863 7.719 7.719 387,953 -0.15(-1.93%)
Aug 17, 2021 7.854 7.896 7.820 7.871 237,083 -0.02(-0.21%)
Aug 16, 2021 7.905 7.905 7.820 7.888 275,027 -0.08(-0.95%)
Aug 13, 2021 7.972 7.981 7.930 7.964 221,692 +0.03(+0.32%)
Aug 12, 2021 7.947 7.947 7.879 7.938 357,348 +0.06(+0.75%)
Aug 11, 2021 7.879 7.905 7.787 7.879 459,111 +0.10(+1.30%)
Aug 10, 2021 7.711 7.837 7.703 7.779 315,437 +0.12(+1.54%)
Aug 09, 2021 7.644 7.703 7.627 7.661 219,975 +0.01(+0.11%)
Aug 06, 2021 7.669 7.694 7.644 7.652 210,397 +0.00(+0.00%)
Aug 05, 2021 7.636 7.669 7.577 7.652 283,429 +0.03(+0.33%)
Aug 04, 2021 7.686 7.720 7.619 7.627 364,578 -0.08(-1.09%)
Aug 03, 2021 7.711 7.745 7.652 7.711 255,585 -0.02(-0.22%)
Aug 02, 2021 7.863 7.863 7.703 7.728 270,346 -0.05(-0.65%)
Jul 30, 2021 7.837 7.846 7.762 7.779 224,013 -0.07(-0.86%)
Jul 29, 2021 7.837 7.871 7.753 7.846 345,069 +0.11(+1.41%)
Jul 28, 2021 7.661 7.762 7.652 7.736 341,922 +0.11(+1.43%)
Jul 27, 2021 7.627 7.661 7.610 7.627 224,860 +0.00(+0.00%)
Jul 26, 2021 7.560 7.711 7.543 7.627 366,643 +0.06(+0.78%)
Jul 23, 2021 7.627 7.636 7.526 7.568 969,627 +0.08(+1.01%)
Jul 22, 2021 7.434 7.501 7.350 7.493 742,938 +0.08(+1.02%)
Jul 21, 2021 7.308 7.480 7.308 7.417 761,047 +0.18(+2.44%)
Jul 20, 2021 7.106 7.266 7.013 7.240 593,157 +0.13(+1.77%)
Jul 19, 2021 7.173 7.173 6.929 7.114 1,784,105 -0.18(-2.42%)
Jul 16, 2021 7.484 7.509 7.190 7.291 4,407,720 -0.18(-2.36%)
Jul 15, 2021 7.585 7.669 7.459 7.467 990,340 -0.16(-2.09%)
Jul 14, 2021 7.736 7.787 7.627 7.627 974,810 -0.03(-0.44%)
Jul 13, 2021 7.678 7.711 7.560 7.661 1,063,796 -0.01(-0.11%)
Jul 12, 2021 7.870 7.870 7.644 7.669 1,336,455 -0.20(-2.55%)
Jul 09, 2021 7.837 7.970 7.837 7.870 248,402 +0.06(+0.75%)
Jul 08, 2021 7.887 7.903 7.811 7.811 428,555 -0.13(-1.58%)
Jul 07, 2021 7.929 7.962 7.858 7.937 354,724 +0.04(+0.53%)
Jul 06, 2021 8.046 8.121 7.870 7.895 527,456 -0.06(-0.74%)
Jul 02, 2021 8.004 8.029 7.945 7.954 348,297 -0.01(-0.11%)
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.