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 )

9.375 -0.095 (-1.00%)
Streaming Delayed Price Updated: 1:00 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 (%)
Dec 31, 2021 8.024 8.067 7.981 8.033 375,080 +0.06(+0.75%)
Dec 30, 2021 8.007 8.024 7.956 7.973 262,264 -0.03(-0.43%)
Dec 29, 2021 7.947 8.016 7.930 8.007 365,320 +0.08(+0.98%)
Dec 28, 2021 7.964 8.024 7.930 7.930 322,137 -0.02(-0.22%)
Dec 27, 2021 7.818 7.947 7.735 7.947 393,629 +0.15(+1.98%)
Dec 23, 2021 7.698 7.827 7.698 7.792 264,569 +0.10(+1.34%)
Dec 22, 2021 7.655 7.715 7.586 7.689 465,809 +0.04(+0.56%)
Dec 21, 2021 7.500 7.646 7.500 7.646 429,637 +0.19(+2.53%)
Dec 20, 2021 7.612 7.612 7.419 7.457 723,077 -0.23(-3.02%)
Dec 17, 2021 7.749 7.767 7.655 7.689 528,129 -0.09(-1.10%)
Dec 16, 2021 7.706 7.844 7.697 7.775 378,930 +0.09(+1.12%)
Dec 15, 2021 7.689 7.706 7.595 7.689 399,233 +0.00(+0.00%)
Dec 14, 2021 7.783 7.852 7.664 7.689 547,842 -0.11(-1.43%)
Dec 13, 2021 7.937 7.963 7.800 7.800 252,118 -0.16(-2.04%)
Dec 10, 2021 7.972 8.006 7.899 7.963 251,983 +0.03(+0.32%)
Dec 09, 2021 7.963 8.019 7.929 7.937 194,484 -0.09(-1.07%)
Dec 08, 2021 8.031 8.040 7.989 8.023 233,793 +0.03(+0.43%)
Dec 07, 2021 7.980 8.057 7.937 7.989 213,023 +0.12(+1.52%)
Dec 06, 2021 7.843 7.929 7.843 7.869 217,589 +0.07(+0.88%)
Dec 03, 2021 7.877 7.963 7.775 7.800 227,025 -0.05(-0.65%)
Dec 02, 2021 7.758 7.912 7.758 7.852 421,142 +0.09(+1.10%)
Dec 01, 2021 7.989 8.100 7.766 7.766 340,597 -0.14(-1.73%)
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%)
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.