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 )

9.415 -0.055 (-0.58%)
Streaming Delayed Price Updated: 10:30 AM 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 (%)
Feb 28, 2022 8.885 8.988 8.711 8.980 535,505 +0.10(+1.07%)
Feb 25, 2022 8.651 8.885 8.737 8.885 407,370 +0.27(+3.12%)
Feb 24, 2022 8.772 8.789 8.452 8.616 605,069 -0.04(-0.50%)
Feb 23, 2022 8.607 8.668 8.573 8.659 348,256 +0.11(+1.32%)
Feb 22, 2022 8.737 8.746 8.512 8.547 297,317 -0.13(-1.50%)
Feb 18, 2022 8.677 0 -0.08(-0.89%)
Feb 17, 2022 8.729 8.798 8.685 8.755 300,602 +0.03(+0.40%)
Feb 16, 2022 8.659 8.807 8.659 8.720 361,450 +0.10(+1.10%)
Feb 15, 2022 8.703 8.711 8.607 8.625 376,244 -0.10(-1.19%)
Feb 14, 2022 8.859 8.859 8.694 8.729 333,468 -0.13(-1.47%)
Feb 11, 2022 8.807 8.902 8.737 8.859 233,803 +0.10(+1.18%)
Feb 10, 2022 8.755 8.919 8.746 8.755 509,842 -0.01(-0.10%)
Feb 09, 2022 8.729 8.815 8.669 8.764 238,675 +0.09(+1.09%)
Feb 08, 2022 8.669 8.729 8.600 8.669 338,054 -0.02(-0.20%)
Feb 07, 2022 8.634 8.738 8.630 8.686 505,759 +0.04(+0.50%)
Feb 04, 2022 8.608 8.703 8.583 8.643 276,744 +0.06(+0.70%)
Feb 03, 2022 8.626 8.548 8.583 252,414 -0.08(-0.90%)
Feb 02, 2022 8.660 8.703 8.539 8.660 719,171 +0.03(+0.30%)
Feb 01, 2022 8.376 8.634 8.372 8.634 327,630 +0.26(+3.09%)
Jan 31, 2022 8.307 8.376 288,714 +0.03(+0.41%)
Jan 28, 2022 8.315 8.341 8.186 8.341 267,085 +0.03(+0.31%)
Jan 27, 2022 8.384 8.419 8.238 8.315 269,195 +0.05(+0.63%)
Jan 26, 2022 8.350 8.441 8.238 8.263 309,207 +0.01(+0.10%)
Jan 25, 2022 8.030 8.358 7.970 8.255 409,184 +0.10(+1.27%)
Jan 24, 2022 8.074 8.160 7.763 8.151 841,562 -0.06(-0.74%)
Jan 21, 2022 8.565 8.583 8.151 8.212 915,761 -0.45(-5.18%)
Jan 20, 2022 8.686 8.798 8.634 8.660 332,994 -0.02(-0.20%)
Jan 19, 2022 8.738 8.781 8.643 8.677 418,607 -0.01(-0.10%)
Jan 18, 2022 8.695 8.712 8.600 8.686 382,760 +0.01(+0.10%)
Jan 14, 2022 8.677 0 +0.06(+0.70%)
Jan 13, 2022 8.626 8.729 8.583 8.617 371,505 -0.03(-0.30%)
Jan 12, 2022 8.591 8.694 8.574 8.643 458,331 +0.09(+1.11%)
Jan 11, 2022 8.420 8.578 8.389 8.548 465,192 +0.15(+1.84%)
Jan 10, 2022 8.385 8.402 8.292 8.394 318,786 +0.01(+0.10%)
Jan 07, 2022 8.248 8.402 8.213 8.385 500,295 +0.18(+2.20%)
Jan 06, 2022 8.213 8.273 8.123 8.205 298,947 +0.03(+0.42%)
Jan 05, 2022 8.239 8.334 8.158 8.170 471,091 -0.04(-0.52%)
Jan 04, 2022 8.153 8.235 8.153 8.213 319,186 +0.14(+1.70%)
Jan 03, 2022 8.050 8.123 8.024 8.076 457,093 +0.04(+0.53%)
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%)
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.