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 )

9.490 +0.040 (+0.42%)
Streaming Delayed Price Updated: 12:17 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 (%)
Apr 29, 2022 9.544 9.623 9.326 9.405 370,812 -0.03(-0.37%)
Apr 28, 2022 9.300 9.448 9.125 9.440 345,112 +0.30(+3.25%)
Apr 27, 2022 9.055 9.247 9.038 9.143 358,030 +0.16(+1.75%)
Apr 26, 2022 8.968 9.151 8.968 8.985 268,470 -0.02(-0.19%)
Apr 25, 2022 9.195 9.204 8.689 9.003 895,221 -0.41(-4.36%)
Apr 22, 2022 9.745 9.751 9.378 9.413 521,313 -0.33(-3.40%)
Apr 21, 2022 10.03 10.03 9.728 9.745 387,576 -0.28(-2.79%)
Apr 20, 2022 10.15 10.15 9.955 10.02 317,095 -0.04(-0.43%)
Apr 19, 2022 10.05 10.12 9.998 10.07 416,280 +0.00(+0.00%)
Apr 18, 2022 10.04 10.13 10.02 10.07 442,275 +0.06(+0.61%)
Apr 14, 2022 9.955 10.04 9.867 10.01 254,300 +0.05(+0.53%)
Apr 13, 2022 9.859 9.981 9.789 9.955 300,912 +0.13(+1.29%)
Apr 12, 2022 9.663 9.880 9.654 9.828 311,984 +0.25(+2.63%)
Apr 11, 2022 9.654 9.689 9.541 9.576 345,310 -0.12(-1.26%)
Apr 08, 2022 9.785 9.966 9.680 9.698 347,362 -0.04(-0.45%)
Apr 07, 2022 9.828 9.889 9.645 9.741 349,033 -0.06(-0.62%)
Apr 06, 2022 9.689 9.854 9.654 9.802 515,291 +0.07(+0.71%)
Apr 05, 2022 9.959 9.985 9.680 9.732 313,698 -0.21(-2.10%)
Apr 04, 2022 9.950 10.00 9.819 9.941 338,747 +0.04(+0.44%)
Apr 01, 2022 9.611 9.898 9.611 9.898 313,793 +0.30(+3.08%)
Mar 31, 2022 9.663 9.863 9.589 9.602 631,536 -0.02(-0.18%)
Mar 30, 2022 9.715 9.941 9.611 9.619 560,275 -0.08(-0.81%)
Mar 29, 2022 9.793 9.793 9.585 9.698 630,074 -0.10(-0.98%)
Mar 28, 2022 9.889 9.889 9.793 9.793 351,958 -0.19(-1.92%)
Mar 25, 2022 9.785 10.05 9.785 9.985 632,777 +0.16(+1.59%)
Mar 24, 2022 9.767 9.828 9.664 9.828 424,994 +0.12(+1.25%)
Mar 23, 2022 9.541 9.741 9.498 9.706 502,176 +0.21(+2.20%)
Mar 22, 2022 9.332 9.506 9.245 9.498 589,884 +0.20(+2.15%)
Mar 21, 2022 9.045 9.315 8.993 9.298 450,684 +0.33(+3.69%)
Mar 18, 2022 8.941 9.054 8.758 8.967 529,252 -0.02(-0.19%)
Mar 17, 2022 8.697 9.002 8.697 8.984 537,160 +0.36(+4.13%)
Mar 16, 2022 8.541 8.732 8.515 8.628 355,467 +0.08(+0.92%)
Mar 15, 2022 8.663 8.689 8.523 8.550 682,554 -0.27(-3.06%)
Mar 14, 2022 9.184 9.184 8.784 8.819 408,457 -0.46(-4.92%)
Mar 11, 2022 9.250 9.380 9.191 9.276 320,512 -0.12(-1.29%)
Mar 10, 2022 8.999 9.406 8.999 9.397 630,230 +0.41(+4.53%)
Mar 09, 2022 9.198 9.311 8.886 8.990 463,970 -0.32(-3.44%)
Mar 08, 2022 9.215 9.336 9.111 9.310 539,950 +0.17(+1.90%)
Mar 07, 2022 9.258 9.319 9.042 9.137 614,023 -0.03(-0.38%)
Mar 04, 2022 9.120 9.172 9.025 9.172 420,587 +0.05(+0.57%)
Mar 03, 2022 9.051 9.146 8.981 9.120 733,698 +0.07(+0.77%)
Mar 02, 2022 9.007 9.059 8.929 9.051 318,508 +0.15(+1.65%)
Mar 01, 2022 8.981 9.057 8.834 8.903 661,184 -0.08(-0.87%)
Feb 28, 2022 8.886 8.989 8.713 8.981 535,413 +0.10(+1.07%)
Feb 25, 2022 8.652 8.886 8.739 8.886 407,300 +0.27(+3.12%)
Feb 24, 2022 8.773 8.791 8.453 8.618 604,965 -0.04(-0.50%)
Feb 23, 2022 8.609 8.670 8.574 8.661 348,196 +0.11(+1.32%)
Feb 22, 2022 8.739 8.747 8.514 8.548 297,266 -0.13(-1.50%)
Feb 18, 2022 8.678 0 -0.08(-0.89%)
Feb 17, 2022 8.730 8.799 8.687 8.756 300,550 +0.03(+0.40%)
Feb 16, 2022 8.661 8.808 8.661 8.722 361,388 +0.10(+1.10%)
Feb 15, 2022 8.704 8.713 8.609 8.626 376,180 -0.10(-1.19%)
Feb 14, 2022 8.860 8.860 8.696 8.730 333,410 -0.13(-1.47%)
Feb 11, 2022 8.808 8.903 8.738 8.860 233,763 +0.10(+1.18%)
Feb 10, 2022 8.757 8.920 8.748 8.757 509,755 -0.01(-0.10%)
Feb 09, 2022 8.731 8.817 8.670 8.765 238,634 +0.09(+1.09%)
Feb 08, 2022 8.670 8.731 8.601 8.670 337,995 -0.02(-0.20%)
Feb 07, 2022 8.636 8.739 8.632 8.688 505,672 +0.04(+0.50%)
Feb 04, 2022 8.610 8.705 8.584 8.644 276,696 +0.06(+0.70%)
Feb 03, 2022 8.627 8.550 8.584 252,370 -0.08(-0.90%)
Feb 02, 2022 8.662 8.705 8.541 8.662 719,047 +0.03(+0.30%)
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.