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 )

9.445 -0.025 (-0.26%)
Streaming Delayed Price Updated: 10:09 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 (%)
Jul 29, 2022 8.050 8.205 8.050 8.130 315,712 +0.16(+2.00%)
Jul 28, 2022 7.917 8.015 7.838 7.970 239,956 +0.10(+1.24%)
Jul 27, 2022 7.811 7.926 7.740 7.873 173,253 +0.13(+1.72%)
Jul 26, 2022 7.758 7.811 7.727 7.740 148,751 +0.00(+0.00%)
Jul 25, 2022 7.643 7.740 7.634 7.740 180,745 +0.17(+2.22%)
Jul 22, 2022 7.678 7.740 7.563 7.572 269,775 -0.06(-0.81%)
Jul 21, 2022 7.519 7.652 7.466 7.634 313,372 +0.05(+0.70%)
Jul 20, 2022 7.474 7.616 7.457 7.581 424,206 +0.08(+1.06%)
Jul 19, 2022 7.395 7.545 7.395 7.501 273,491 +0.15(+2.05%)
Jul 18, 2022 7.395 7.492 7.342 7.351 432,397 +0.07(+0.97%)
Jul 15, 2022 7.289 7.298 7.147 7.280 413,786 +0.06(+0.86%)
Jul 14, 2022 7.244 7.244 7.085 7.218 451,960 -0.15(-2.10%)
Jul 13, 2022 7.214 7.434 7.214 7.373 544,339 +0.04(+0.48%)
Jul 12, 2022 7.329 7.531 7.249 7.337 305,947 -0.08(-1.07%)
Jul 11, 2022 7.373 7.452 7.329 7.417 383,323 -0.03(-0.35%)
Jul 08, 2022 7.434 7.505 7.346 7.443 479,161 +0.04(+0.48%)
Jul 07, 2022 7.223 7.478 7.223 7.408 1,056,151 +0.28(+3.96%)
Jul 06, 2022 7.232 7.329 6.967 7.126 2,145,003 -0.36(-4.82%)
Jul 05, 2022 7.795 7.839 7.373 7.487 800,160 -0.42(-5.35%)
Jul 01, 2022 7.901 7.928 7.734 7.910 285,456 +0.00(+0.00%)
Jun 30, 2022 8.069 8.104 7.892 7.910 367,520 -0.21(-2.60%)
Jun 29, 2022 8.306 8.315 8.104 8.121 216,470 -0.11(-1.28%)
Jun 28, 2022 8.306 8.377 8.192 8.227 228,775 +0.11(+1.41%)
Jun 27, 2022 8.024 8.192 7.963 8.113 414,877 +0.20(+2.56%)
Jun 24, 2022 7.769 7.989 7.743 7.910 478,316 +0.20(+2.63%)
Jun 23, 2022 8.060 8.077 7.637 7.707 965,436 -0.31(-3.85%)
Jun 22, 2022 8.271 8.324 7.998 8.016 652,929 -0.41(-4.91%)
Jun 21, 2022 8.412 8.638 8.386 8.430 290,135 +0.08(+0.95%)
Jun 17, 2022 8.632 8.677 8.342 8.350 262,842 -0.33(-3.76%)
Jun 16, 2022 8.958 8.967 8.579 8.676 522,643 -0.43(-4.74%)
Jun 15, 2022 8.888 9.108 8.808 9.108 874,375 +0.27(+3.09%)
Jun 14, 2022 9.222 9.310 8.747 8.835 378,956 -0.34(-3.70%)
Jun 13, 2022 9.551 9.560 9.148 9.174 384,429 -0.50(-5.17%)
Jun 10, 2022 9.709 9.717 9.595 9.674 377,650 -0.06(-0.63%)
Jun 09, 2022 9.779 9.779 9.569 9.735 382,200 -0.04(-0.36%)
Jun 08, 2022 9.858 9.858 9.735 9.770 190,907 -0.06(-0.62%)
Jun 07, 2022 9.735 9.832 9.702 9.832 157,036 +0.11(+1.08%)
Jun 06, 2022 9.735 9.753 9.653 9.726 218,008 +0.05(+0.54%)
Jun 03, 2022 9.665 9.691 9.569 9.674 164,900 +0.03(+0.27%)
Jun 02, 2022 9.542 9.691 9.542 9.648 196,598 +0.14(+1.48%)
Jun 01, 2022 9.612 9.612 9.402 9.507 270,695 +0.03(+0.28%)
May 31, 2022 9.534 9.604 9.455 9.481 271,070 +0.06(+0.65%)
May 27, 2022 9.323 9.446 9.279 9.420 193,809 +0.12(+1.32%)
May 26, 2022 9.297 9.358 9.275 9.297 357,139 +0.00(+0.00%)
May 25, 2022 9.297 9.310 9.191 9.297 317,604 +0.04(+0.47%)
May 24, 2022 9.297 9.341 9.183 9.253 320,295 -0.04(-0.47%)
May 23, 2022 9.227 9.367 9.227 9.297 311,547 +0.12(+1.34%)
May 20, 2022 9.349 9.393 9.016 9.174 278,947 -0.06(-0.66%)
May 19, 2022 9.341 9.516 9.200 9.235 599,190 -0.18(-1.96%)
May 18, 2022 9.560 9.594 9.341 9.420 368,784 -0.16(-1.65%)
May 17, 2022 9.314 9.612 9.262 9.577 297,210 +0.37(+4.00%)
May 16, 2022 9.148 9.284 9.148 9.209 222,384 +0.05(+0.57%)
May 13, 2022 9.148 9.297 9.042 9.156 324,318 +0.16(+1.80%)
May 12, 2022 9.081 9.116 8.820 8.994 283,613 -0.07(-0.77%)
May 11, 2022 9.029 9.256 9.020 9.064 268,493 +0.11(+1.27%)
May 10, 2022 9.090 9.212 8.854 8.950 321,487 -0.07(-0.77%)
May 09, 2022 9.544 9.544 8.994 9.020 436,033 -0.61(-6.35%)
May 06, 2022 9.422 9.632 9.326 9.632 329,477 +0.24(+2.60%)
May 05, 2022 9.640 9.701 9.326 9.387 292,514 -0.24(-2.54%)
May 04, 2022 9.640 9.693 9.466 9.632 489,441 +0.10(+1.10%)
May 03, 2022 9.387 9.570 9.326 9.527 264,598 +0.17(+1.87%)
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.