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 )

9.300 -0.170 (-1.80%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 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 (%)
Nov 30, 2021 7.954 8.031 7.860 7.903 370,142 -0.09(-1.18%)
Nov 29, 2021 7.954 8.031 7.920 7.997 163,130 +0.12(+1.52%)
Nov 26, 2021 8.014 8.014 7.826 7.877 324,901 -0.28(-3.46%)
Nov 24, 2021 8.143 8.185 8.138 8.160 189,551 +0.02(+0.21%)
Nov 23, 2021 8.125 8.185 8.125 8.143 192,863 +0.04(+0.53%)
Nov 22, 2021 8.040 8.125 8.031 8.100 270,144 +0.08(+0.96%)
Nov 19, 2021 8.151 8.160 8.006 8.023 438,532 -0.18(-2.19%)
Nov 18, 2021 8.271 8.202 8.177 8.202 566,880 -0.07(-0.83%)
Nov 17, 2021 8.288 8.288 8.245 8.271 226,078 -0.02(-0.21%)
Nov 16, 2021 8.348 8.348 8.254 8.288 317,930 +0.00(+0.00%)
Nov 15, 2021 8.425 8.425 8.220 8.288 524,494 +0.03(+0.31%)
Nov 12, 2021 8.297 8.309 8.228 8.262 285,773 +0.03(+0.42%)
Nov 11, 2021 8.151 8.237 8.143 8.228 538,033 +0.16(+2.01%)
Nov 10, 2021 8.126 8.066 204,481 -0.07(-0.84%)
Nov 09, 2021 8.160 8.160 8.092 8.134 191,321 -0.02(-0.21%)
Nov 08, 2021 8.092 8.168 8.088 8.151 434,307 +0.07(+0.84%)
Nov 05, 2021 8.066 8.100 8.049 8.083 279,073 +0.04(+0.53%)
Nov 04, 2021 8.134 8.151 8.015 8.041 219,326 -0.04(-0.53%)
Nov 03, 2021 8.066 8.113 8.028 8.083 180,995 +0.02(+0.21%)
Nov 02, 2021 8.109 8.134 8.011 8.066 310,260 -0.03(-0.32%)
Nov 01, 2021 8.083 8.092 8.092 8.092 303,838 +0.00(+0.00%)
Oct 29, 2021 8.083 8.100 8.049 8.092 243,967 +0.00(+0.00%)
Oct 28, 2021 8.007 8.117 8.007 8.092 376,907 +0.09(+1.06%)
Oct 27, 2021 8.083 8.126 8.007 8.007 335,540 -0.12(-1.47%)
Oct 26, 2021 8.211 8.126 8.126 209,202 -0.08(-0.93%)
Oct 25, 2021 8.126 8.211 8.126 8.203 197,659 +0.08(+0.94%)
Oct 22, 2021 8.032 8.134 8.007 8.126 441,719 +0.10(+1.27%)
Oct 21, 2021 8.092 8.105 7.990 8.024 188,424 -0.10(-1.26%)
Oct 20, 2021 8.117 8.151 8.088 8.126 303,603 +0.04(+0.53%)
Oct 19, 2021 8.126 8.126 8.075 8.083 153,563 -0.01(-0.11%)
Oct 18, 2021 8.092 8.109 8.066 8.092 246,884 -0.01(-0.11%)
Oct 15, 2021 8.024 8.117 8.024 8.100 290,326 +0.11(+1.39%)
Oct 14, 2021 8.015 8.032 7.990 7.990 291,204 +0.06(+0.75%)
Oct 13, 2021 7.913 7.938 7.862 7.930 236,637 +0.04(+0.54%)
Oct 12, 2021 7.938 7.954 7.888 7.888 276,965 +0.01(+0.11%)
Oct 11, 2021 7.794 7.955 7.794 7.879 373,846 +0.12(+1.53%)
Oct 08, 2021 7.726 7.803 7.726 7.760 169,821 +0.08(+0.99%)
Oct 07, 2021 7.625 7.740 7.625 7.684 342,221 +0.00(+0.00%)
Oct 06, 2021 7.693 7.726 7.591 7.684 203,193 -0.07(-0.88%)
Oct 05, 2021 7.769 7.786 7.667 7.752 604,315 +0.00(+0.00%)
Oct 04, 2021 7.701 7.760 7.676 7.752 198,461 +0.07(+0.88%)
Oct 01, 2021 7.599 7.701 7.599 7.684 273,813 +0.11(+1.46%)
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%)
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.