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 )

9.370 -0.100 (-1.06%)
Streaming Delayed Price Updated: 12:46 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 (%)
Mar 31, 2021 7.302 7.402 7.302 7.336 912,040 +0.07(+1.03%)
Mar 30, 2021 7.327 7.369 7.253 7.261 369,685 -0.12(-1.57%)
Mar 29, 2021 7.377 7.419 7.352 7.377 295,983 -0.05(-0.67%)
Mar 26, 2021 7.451 7.501 7.311 7.426 502,778 -0.02(-0.22%)
Mar 25, 2021 7.460 7.484 7.393 7.443 441,847 -0.07(-0.99%)
Mar 24, 2021 7.493 7.559 7.493 7.517 537,209 +0.02(+0.22%)
Mar 23, 2021 7.476 7.575 7.435 7.501 1,016,299 -0.01(-0.11%)
Mar 22, 2021 7.476 7.560 7.451 7.509 325,047 +0.02(+0.33%)
Mar 19, 2021 7.468 7.584 7.302 7.484 484,398 +0.00(+0.00%)
Mar 18, 2021 7.650 7.650 7.451 7.484 580,526 -0.23(-3.00%)
Mar 17, 2021 7.526 7.716 7.443 7.716 767,924 +0.17(+2.19%)
Mar 16, 2021 7.774 7.857 7.476 7.551 687,980 -0.24(-3.08%)
Mar 15, 2021 7.807 7.807 7.699 7.790 630,598 +0.02(+0.21%)
Mar 12, 2021 7.790 7.790 7.691 7.774 342,924 +0.02(+0.32%)
Mar 11, 2021 7.749 7.757 7.716 7.749 529,804 +0.06(+0.75%)
Mar 10, 2021 7.650 7.691 7.609 7.691 687,118 +0.07(+0.86%)
Mar 09, 2021 7.741 7.741 7.617 7.626 699,712 -0.02(-0.22%)
Mar 08, 2021 7.733 7.770 7.609 7.642 1,246,840 -0.02(-0.22%)
Mar 05, 2021 7.617 7.700 7.568 7.658 1,376,460 +0.11(+1.42%)
Mar 04, 2021 7.683 7.683 7.510 7.551 1,974,743 -0.07(-0.86%)
Mar 03, 2021 7.568 7.683 7.568 7.617 1,089,823 -0.01(-0.11%)
Mar 02, 2021 7.502 7.667 7.478 7.626 1,298,423 +0.15(+1.98%)
Mar 01, 2021 7.370 7.568 7.337 7.477 612,352 +0.20(+2.71%)
Feb 26, 2021 7.428 7.465 7.230 7.280 707,234 -0.12(-1.56%)
Feb 25, 2021 7.609 7.617 7.370 7.395 730,974 -0.18(-2.39%)
Feb 24, 2021 7.502 7.576 7.461 7.576 987,867 +0.12(+1.66%)
Feb 23, 2021 7.486 7.486 7.329 7.453 1,173,909 +0.01(+0.11%)
Feb 22, 2021 7.329 7.477 7.313 7.444 1,223,663 +0.13(+1.80%)
Feb 19, 2021 7.255 7.313 7.230 7.313 673,718 +0.11(+1.49%)
Feb 18, 2021 7.255 7.280 7.173 7.206 695,176 -0.02(-0.34%)
Feb 17, 2021 7.214 7.238 7.131 7.230 723,113 +0.03(+0.46%)
Feb 16, 2021 7.123 7.206 7.082 7.197 816,875 +0.12(+1.75%)
Feb 12, 2021 6.983 7.074 6.917 7.074 644,331 +0.12(+1.66%)
Feb 11, 2021 6.942 6.958 6.852 6.958 592,382 +0.09(+1.31%)
Feb 10, 2021 6.860 6.975 6.852 6.868 791,232 +0.02(+0.24%)
Feb 09, 2021 6.942 7.008 6.819 6.852 749,698 -0.07(-1.07%)
Feb 08, 2021 6.918 6.999 6.885 6.926 918,513 +0.09(+1.32%)
Feb 05, 2021 6.819 6.852 6.786 6.836 406,657 +0.08(+1.21%)
Feb 04, 2021 6.803 6.836 6.754 6.754 716,599 -0.02(-0.24%)
Feb 03, 2021 6.688 6.778 6.688 6.770 477,716 +0.09(+1.35%)
Feb 02, 2021 6.729 6.778 6.663 6.680 511,236 +0.00(+0.00%)
Feb 01, 2021 6.713 6.795 6.581 6.680 718,720 +0.19(+2.90%)
Jan 29, 2021 6.631 6.655 6.475 6.491 750,601 -0.10(-1.49%)
Jan 28, 2021 6.631 6.663 6.573 6.590 608,878 +0.02(+0.37%)
Jan 27, 2021 6.672 6.770 6.549 6.565 824,907 -0.08(-1.23%)
Jan 26, 2021 6.778 6.803 6.622 6.647 614,554 -0.11(-1.58%)
Jan 25, 2021 6.754 6.762 6.565 6.754 912,839 +0.01(+0.12%)
Jan 22, 2021 6.762 6.819 6.717 6.745 506,460 -0.06(-0.84%)
Jan 21, 2021 6.926 7.008 6.762 6.803 675,999 -0.16(-2.35%)
Jan 20, 2021 7.024 7.049 6.901 6.967 889,585 -0.01(-0.12%)
Jan 19, 2021 6.942 7.008 6.893 6.975 847,114 +0.12(+1.79%)
Jan 15, 2021 6.975 6.991 6.778 6.852 1,106,136 -0.08(-1.18%)
Jan 14, 2021 6.958 7.012 6.860 6.934 1,897,631 +0.04(+0.59%)
Jan 13, 2021 6.819 6.934 6.758 6.893 1,570,894 +0.19(+2.80%)
Jan 12, 2021 6.510 6.730 6.477 6.705 1,315,042 +0.21(+3.27%)
Jan 11, 2021 6.469 6.501 6.403 6.493 433,102 +0.00(+0.00%)
Jan 08, 2021 6.591 6.591 6.452 6.493 494,771 -0.05(-0.75%)
Jan 07, 2021 6.363 6.558 6.338 6.542 919,092 +0.23(+3.62%)
Jan 06, 2021 6.248 6.346 6.216 6.314 1,412,822 +0.12(+1.98%)
Jan 05, 2021 6.102 6.281 6.085 6.191 1,485,305 +0.12(+2.02%)
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.