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 )

9.385 -0.085 (-0.90%)
Streaming Delayed Price Updated: 12:30 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 (%)
Jun 30, 2021 7.878 7.929 7.853 7.887 549,733 +0.02(+0.21%)
Jun 29, 2021 7.954 7.989 7.803 7.870 488,954 -0.08(-1.05%)
Jun 28, 2021 8.038 8.046 7.912 7.954 320,790 -0.09(-1.14%)
Jun 25, 2021 8.029 8.063 8.004 8.046 267,736 +0.07(+0.84%)
Jun 24, 2021 7.954 8.021 7.954 7.979 315,496 +0.05(+0.63%)
Jun 23, 2021 7.962 8.029 7.887 7.929 361,368 +0.00(+0.00%)
Jun 22, 2021 7.862 7.954 7.853 7.929 323,564 +0.11(+1.39%)
Jun 21, 2021 7.745 7.853 7.745 7.820 759,164 +0.13(+1.74%)
Jun 18, 2021 7.845 7.870 7.678 7.686 686,809 -0.23(-2.96%)
Jun 17, 2021 8.297 8.297 7.770 7.920 1,010,315 -0.38(-4.54%)
Jun 16, 2021 8.372 8.372 8.297 8.297 589,920 -0.06(-0.70%)
Jun 15, 2021 8.439 8.439 8.339 8.356 417,956 -0.10(-1.19%)
Jun 14, 2021 8.490 8.502 8.398 8.456 614,622 +0.02(+0.20%)
Jun 11, 2021 8.431 8.481 8.423 8.439 345,042 +0.01(+0.10%)
Jun 10, 2021 8.439 8.439 8.356 8.431 528,183 +0.06(+0.70%)
Jun 09, 2021 8.381 8.389 8.364 8.373 392,338 +0.03(+0.30%)
Jun 08, 2021 8.414 8.439 8.348 8.348 627,752 -0.04(-0.50%)
Jun 07, 2021 8.423 8.423 8.364 8.389 315,316 +0.01(+0.10%)
Jun 04, 2021 8.398 8.423 8.356 8.381 334,023 +0.00(+0.00%)
Jun 03, 2021 8.381 8.406 8.339 8.381 315,435 -0.02(-0.20%)
Jun 02, 2021 8.381 8.406 8.348 8.398 440,687 +0.04(+0.50%)
Jun 01, 2021 8.306 8.373 8.239 8.356 468,678 +0.17(+2.04%)
May 28, 2021 8.164 8.223 8.142 8.189 249,724 +0.08(+0.92%)
May 27, 2021 8.156 8.189 8.106 8.114 255,857 +0.02(+0.21%)
May 26, 2021 8.139 8.139 8.081 8.098 378,802 -0.02(-0.21%)
May 25, 2021 8.214 8.231 8.098 8.114 314,994 -0.08(-1.02%)
May 24, 2021 8.081 8.198 8.064 8.198 291,521 +0.13(+1.65%)
May 21, 2021 8.072 8.089 8.027 8.064 321,624 +0.01(+0.10%)
May 20, 2021 8.081 8.105 8.022 8.056 434,110 -0.06(-0.72%)
May 19, 2021 8.314 8.316 8.039 8.114 723,527 -0.27(-3.18%)
May 18, 2021 8.389 8.410 8.356 8.381 547,759 +0.00(+0.00%)
May 17, 2021 8.373 8.398 8.348 8.381 597,037 +0.01(+0.10%)
May 14, 2021 8.348 8.406 8.340 8.373 472,132 +0.03(+0.30%)
May 13, 2021 8.381 8.431 8.231 8.348 569,371 -0.01(-0.10%)
May 12, 2021 8.373 8.414 8.315 8.356 658,282 +0.02(+0.20%)
May 11, 2021 8.373 8.381 8.281 8.339 610,138 -0.10(-1.18%)
May 10, 2021 8.406 8.489 8.398 8.439 1,233,184 +0.13(+1.60%)
May 07, 2021 8.198 8.306 8.182 8.306 906,922 +0.14(+1.73%)
May 06, 2021 8.165 8.173 8.107 8.165 795,970 +0.05(+0.61%)
May 05, 2021 8.082 8.140 8.040 8.115 1,168,689 +0.10(+1.24%)
May 04, 2021 8.007 8.032 7.941 8.015 970,741 +0.07(+0.84%)
May 03, 2021 7.924 7.949 7.891 7.949 888,288 +0.12(+1.59%)
Apr 30, 2021 7.775 7.858 7.744 7.824 947,484 +0.07(+0.86%)
Apr 29, 2021 7.808 7.824 7.758 7.758 430,695 -0.01(-0.11%)
Apr 28, 2021 7.758 7.783 7.733 7.766 423,991 +0.04(+0.54%)
Apr 27, 2021 7.725 7.733 7.667 7.725 358,515 +0.03(+0.43%)
Apr 26, 2021 7.567 7.692 7.567 7.692 495,098 +0.13(+1.76%)
Apr 23, 2021 7.567 7.617 7.534 7.559 388,504 +0.00(+0.00%)
Apr 22, 2021 7.633 7.633 7.534 7.559 280,497 -0.04(-0.55%)
Apr 21, 2021 7.542 7.642 7.542 7.600 279,227 +0.02(+0.22%)
Apr 20, 2021 7.584 7.633 7.484 7.584 413,733 +0.00(+0.00%)
Apr 19, 2021 7.617 7.646 7.500 7.584 430,745 -0.02(-0.33%)
Apr 16, 2021 7.592 7.675 7.534 7.608 314,463 +0.01(+0.11%)
Apr 15, 2021 7.584 7.600 7.500 7.600 533,899 +0.07(+0.99%)
Apr 14, 2021 7.617 7.642 7.372 7.525 970,879 -0.07(-0.98%)
Apr 13, 2021 7.592 7.608 7.551 7.600 429,105 +0.00(+0.00%)
Apr 12, 2021 7.608 7.617 7.567 7.600 347,254 -0.01(-0.11%)
Apr 09, 2021 7.567 7.608 7.551 7.608 370,856 +0.01(+0.11%)
Apr 08, 2021 7.509 7.608 7.443 7.600 512,769 +0.08(+1.10%)
Apr 07, 2021 7.584 7.666 7.464 7.517 750,857 -0.10(-1.30%)
Apr 06, 2021 7.608 7.683 7.567 7.617 612,735 +0.02(+0.22%)
Apr 05, 2021 7.650 7.766 7.526 7.600 917,221 +0.21(+2.80%)
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.