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 )

9.120 -0.110 (-1.19%)
Streaming Delayed Price Updated: 2:30 PM EDT, Jun 7, 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 (%)
Jan 31, 2022 8.308 8.377 288,664 +0.03(+0.41%)
Jan 28, 2022 8.317 8.342 8.187 8.342 267,039 +0.03(+0.31%)
Jan 27, 2022 8.386 8.420 8.239 8.317 269,149 +0.05(+0.63%)
Jan 26, 2022 8.351 8.443 8.239 8.265 309,154 +0.01(+0.10%)
Jan 25, 2022 8.032 8.359 7.971 8.256 409,114 +0.10(+1.27%)
Jan 24, 2022 8.075 8.161 7.764 8.153 841,417 -0.06(-0.74%)
Jan 21, 2022 8.567 8.584 8.153 8.213 915,604 -0.45(-5.18%)
Jan 20, 2022 8.688 8.800 8.636 8.662 332,937 -0.02(-0.20%)
Jan 19, 2022 8.739 8.782 8.644 8.679 418,535 -0.01(-0.10%)
Jan 18, 2022 8.696 8.713 8.601 8.688 382,694 +0.01(+0.10%)
Jan 14, 2022 8.679 0 +0.06(+0.70%)
Jan 13, 2022 8.627 8.731 8.584 8.619 371,441 -0.03(-0.30%)
Jan 12, 2022 8.593 8.696 8.576 8.644 458,252 +0.09(+1.11%)
Jan 11, 2022 8.421 8.580 8.391 8.550 465,112 +0.15(+1.84%)
Jan 10, 2022 8.387 8.404 8.293 8.395 318,731 +0.01(+0.10%)
Jan 07, 2022 8.249 8.404 8.215 8.387 500,209 +0.18(+2.20%)
Jan 06, 2022 8.215 8.275 8.125 8.206 298,896 +0.03(+0.42%)
Jan 05, 2022 8.241 8.335 8.159 8.172 471,010 -0.04(-0.52%)
Jan 04, 2022 8.155 8.236 8.155 8.215 319,131 +0.14(+1.70%)
Jan 03, 2022 8.051 8.125 8.026 8.077 457,015 +0.04(+0.53%)
Dec 31, 2021 8.026 8.069 7.983 8.034 375,015 +0.06(+0.75%)
Dec 30, 2021 8.009 8.026 7.957 7.974 262,219 -0.03(-0.43%)
Dec 29, 2021 7.948 8.017 7.931 8.009 365,257 +0.08(+0.98%)
Dec 28, 2021 7.966 8.026 7.931 7.931 322,082 -0.02(-0.22%)
Dec 27, 2021 7.819 7.948 7.736 7.948 393,561 +0.15(+1.98%)
Dec 23, 2021 7.699 7.828 7.699 7.794 264,523 +0.10(+1.34%)
Dec 22, 2021 7.656 7.716 7.587 7.691 465,729 +0.04(+0.56%)
Dec 21, 2021 7.502 7.648 7.502 7.648 429,563 +0.19(+2.53%)
Dec 20, 2021 7.613 7.613 7.420 7.459 722,953 -0.23(-3.02%)
Dec 17, 2021 7.751 7.768 7.656 7.691 528,038 -0.09(-1.10%)
Dec 16, 2021 7.708 7.845 7.699 7.777 378,865 +0.09(+1.12%)
Dec 15, 2021 7.691 7.708 7.596 7.691 399,164 +0.00(+0.00%)
Dec 14, 2021 7.785 7.853 7.665 7.691 547,747 -0.11(-1.43%)
Dec 13, 2021 7.939 7.964 7.802 7.802 252,074 -0.16(-2.04%)
Dec 10, 2021 7.973 8.007 7.900 7.964 251,940 +0.03(+0.32%)
Dec 09, 2021 7.964 8.020 7.930 7.939 194,450 -0.09(-1.07%)
Dec 08, 2021 8.033 8.041 7.990 8.024 233,753 +0.03(+0.43%)
Dec 07, 2021 7.981 8.058 7.939 7.990 212,986 +0.12(+1.52%)
Dec 06, 2021 7.845 7.930 7.845 7.870 217,551 +0.07(+0.88%)
Dec 03, 2021 7.879 7.964 7.776 7.802 226,986 -0.05(-0.65%)
Dec 02, 2021 7.759 7.913 7.759 7.853 421,070 +0.09(+1.10%)
Dec 01, 2021 7.990 8.101 7.768 7.768 340,539 -0.14(-1.73%)
Nov 30, 2021 7.956 8.033 7.862 7.904 370,078 -0.09(-1.18%)
Nov 29, 2021 7.956 8.033 7.922 7.999 163,102 +0.12(+1.52%)
Nov 26, 2021 8.016 8.016 7.828 7.879 324,845 -0.28(-3.46%)
Nov 24, 2021 8.144 8.187 8.140 8.161 189,518 +0.02(+0.21%)
Nov 23, 2021 8.127 8.187 8.127 8.144 192,830 +0.04(+0.53%)
Nov 22, 2021 8.041 8.127 8.033 8.101 270,097 +0.08(+0.96%)
Nov 19, 2021 8.153 8.161 8.007 8.024 438,457 -0.18(-2.19%)
Nov 18, 2021 8.272 8.204 8.178 8.204 566,783 -0.07(-0.83%)
Nov 17, 2021 8.289 8.289 8.247 8.272 226,039 -0.02(-0.21%)
Nov 16, 2021 8.349 8.349 8.255 8.289 317,875 +0.00(+0.00%)
Nov 15, 2021 8.426 8.426 8.221 8.289 524,403 +0.03(+0.31%)
Nov 12, 2021 8.298 8.311 8.230 8.264 285,724 +0.03(+0.42%)
Nov 11, 2021 8.153 8.238 8.144 8.230 537,941 +0.16(+2.01%)
Nov 10, 2021 8.127 8.068 204,446 -0.07(-0.84%)
Nov 09, 2021 8.161 8.161 8.093 8.136 191,288 -0.02(-0.21%)
Nov 08, 2021 8.093 8.170 8.089 8.153 434,232 +0.07(+0.84%)
Nov 05, 2021 8.068 8.102 8.051 8.085 279,025 +0.04(+0.53%)
Nov 04, 2021 8.136 8.153 8.017 8.042 219,288 -0.04(-0.53%)
Nov 03, 2021 8.068 8.115 8.029 8.085 180,964 +0.02(+0.21%)
Nov 02, 2021 8.110 8.136 8.013 8.068 310,206 -0.03(-0.32%)
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.