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 )

9.350 +0.060 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2023 9.181 9.259 9.153 9.190 290,475 +0.03(+0.30%)
Feb 27, 2023 9.144 9.199 9.109 9.162 231,328 +0.06(+0.60%)
Feb 24, 2023 9.144 9.213 9.052 9.107 287,633 -0.05(-0.50%)
Feb 23, 2023 9.245 9.277 9.126 9.153 148,767 -0.05(-0.50%)
Feb 22, 2023 9.282 9.328 9.172 9.199 241,698 -0.04(-0.40%)
Feb 21, 2023 9.199 9.320 9.199 9.236 259,843 +0.02(+0.20%)
Feb 17, 2023 9.364 9.369 9.199 9.218 240,406 -0.17(-1.76%)
Feb 16, 2023 9.364 9.530 9.328 9.383 236,090 -0.03(-0.29%)
Feb 15, 2023 9.429 9.429 9.263 9.410 246,226 -0.06(-0.68%)
Feb 14, 2023 9.401 9.493 9.328 9.475 231,720 +0.05(+0.50%)
Feb 13, 2023 9.427 9.462 9.345 9.427 257,559 +0.01(+0.10%)
Feb 10, 2023 9.327 9.418 9.295 9.418 179,620 +0.17(+1.88%)
Feb 09, 2023 9.372 9.381 9.226 9.244 287,270 -0.09(-0.98%)
Feb 08, 2023 9.427 9.454 9.336 9.336 198,822 -0.09(-0.97%)
Feb 07, 2023 9.317 9.427 9.263 9.427 298,612 +0.14(+1.47%)
Feb 06, 2023 9.427 9.464 9.226 9.290 242,626 -0.11(-1.17%)
Feb 03, 2023 9.464 9.582 9.381 9.400 197,331 -0.11(-1.15%)
Feb 02, 2023 9.619 9.655 9.441 9.509 274,274 -0.11(-1.14%)
Feb 01, 2023 9.628 9.669 9.454 9.619 180,797 -0.01(-0.09%)
Jan 31, 2023 9.518 9.628 9.445 9.628 256,989 +0.16(+1.64%)
Jan 30, 2023 9.491 9.528 9.445 9.473 266,325 -0.03(-0.29%)
Jan 27, 2023 9.528 9.586 9.445 9.500 382,961 -0.01(-0.10%)
Jan 26, 2023 9.573 9.655 9.482 9.509 729,217 +0.03(+0.29%)
Jan 25, 2023 9.592 9.592 9.464 9.482 530,771 -0.11(-1.14%)
Jan 24, 2023 9.546 9.674 9.317 9.592 508,548 -0.05(-0.57%)
Jan 23, 2023 9.628 9.674 9.600 9.646 321,224 +0.07(+0.76%)
Jan 20, 2023 9.464 9.614 9.395 9.573 312,232 +0.11(+1.16%)
Jan 19, 2023 9.464 9.518 9.432 9.464 398,004 +0.02(+0.19%)
Jan 18, 2023 9.564 9.669 9.418 9.445 317,670 -0.05(-0.58%)
Jan 17, 2023 9.381 9.532 9.317 9.500 1,381,672 +0.16(+1.66%)
Jan 13, 2023 9.445 9.449 9.336 9.345 421,259 -0.08(-0.87%)
Jan 12, 2023 9.354 9.454 9.278 9.427 257,638 +0.15(+1.59%)
Jan 11, 2023 9.197 9.297 9.167 9.279 280,894 +0.11(+1.19%)
Jan 10, 2023 9.034 9.170 9.005 9.170 236,313 +0.17(+1.92%)
Jan 09, 2023 9.079 9.134 8.998 8.998 239,850 -0.01(-0.10%)
Jan 06, 2023 8.834 9.052 8.834 9.007 226,701 +0.27(+3.12%)
Jan 05, 2023 8.679 8.798 8.679 8.734 281,359 -0.01(-0.10%)
Jan 04, 2023 8.852 8.925 8.698 8.743 423,603 -0.14(-1.54%)
Jan 03, 2023 9.043 9.043 8.807 8.879 268,565 -0.18(-2.01%)
Dec 30, 2022 8.988 9.079 8.916 9.061 394,091 +0.11(+1.22%)
Dec 29, 2022 8.870 9.007 8.843 8.952 407,644 +0.11(+1.23%)
Dec 28, 2022 8.925 8.934 8.818 8.843 406,443 -0.10(-1.12%)
Dec 27, 2022 8.970 9.025 8.861 8.943 428,716 +0.00(+0.00%)
Dec 23, 2022 8.698 8.943 8.698 8.943 548,919 +0.27(+3.14%)
Dec 22, 2022 8.789 8.789 8.534 8.670 540,064 -0.10(-1.14%)
Dec 21, 2022 8.834 8.898 8.770 8.770 658,886 +0.03(+0.31%)
Dec 20, 2022 8.807 8.898 8.734 8.743 701,899 -0.04(-0.41%)
Dec 19, 2022 8.834 8.943 8.775 8.779 338,971 -0.05(-0.62%)
Dec 16, 2022 8.770 8.861 8.725 8.834 471,401 -0.01(-0.10%)
Dec 15, 2022 8.861 8.861 8.743 8.843 363,121 -0.03(-0.29%)
Dec 14, 2022 8.814 8.941 8.814 8.869 357,231 +0.02(+0.20%)
Dec 13, 2022 8.796 9.013 8.679 8.851 842,654 +0.16(+1.87%)
Dec 12, 2022 8.616 8.706 8.561 8.688 310,083 +0.10(+1.16%)
Dec 09, 2022 8.643 8.724 8.552 8.588 429,955 -0.07(-0.84%)
Dec 08, 2022 8.778 8.825 8.652 8.661 292,523 -0.05(-0.62%)
Dec 07, 2022 8.769 8.860 8.697 8.715 282,466 -0.08(-0.93%)
Dec 06, 2022 8.869 9.055 8.760 8.796 237,711 -0.10(-1.12%)
Dec 05, 2022 9.059 9.158 8.887 8.896 213,773 -0.14(-1.50%)
Dec 02, 2022 8.968 9.113 8.968 9.031 224,768 +0.00(+0.00%)
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.