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 (%)
Jul 31, 2023 9.185 9.318 9.180 9.299 362,857 +0.16(+1.76%)
Jul 28, 2023 9.081 9.233 9.025 9.138 496,959 +0.12(+1.36%)
Jul 27, 2023 9.081 9.129 8.997 9.015 545,174 -0.02(-0.21%)
Jul 26, 2023 9.034 9.063 8.997 9.034 416,235 -0.01(-0.10%)
Jul 25, 2023 8.940 9.063 8.940 9.044 453,340 +0.11(+1.27%)
Jul 24, 2023 8.921 8.978 8.893 8.930 398,353 +0.00(+0.00%)
Jul 21, 2023 8.921 8.949 8.874 8.930 1,319,228 +0.05(+0.53%)
Jul 20, 2023 8.836 8.893 8.779 8.883 698,417 +0.09(+1.07%)
Jul 19, 2023 8.761 8.817 8.761 8.789 524,179 +0.06(+0.65%)
Jul 18, 2023 8.562 8.775 8.553 8.732 566,897 +0.14(+1.65%)
Jul 17, 2023 8.600 8.666 8.572 8.591 596,902 +0.03(+0.33%)
Jul 14, 2023 8.685 8.721 8.562 8.562 424,138 -0.18(-2.05%)
Jul 13, 2023 8.638 8.751 8.638 8.742 495,413 +0.15(+1.78%)
Jul 12, 2023 8.626 8.687 8.589 8.589 547,807 +0.00(+0.00%)
Jul 11, 2023 8.504 8.608 8.504 8.589 280,257 +0.09(+1.10%)
Jul 10, 2023 8.514 8.523 8.462 8.495 285,676 +0.01(+0.11%)
Jul 07, 2023 8.298 8.532 8.298 8.486 307,216 +0.18(+2.15%)
Jul 06, 2023 8.476 8.481 8.289 8.307 417,618 -0.19(-2.21%)
Jul 05, 2023 8.617 8.617 8.490 8.495 462,452 -0.08(-0.88%)
Jul 03, 2023 8.542 8.636 8.542 8.570 399,052 +0.06(+0.66%)
Jun 30, 2023 8.626 8.669 8.504 8.514 1,657,802 -0.03(-0.33%)
Jun 29, 2023 8.514 8.569 8.495 8.542 240,920 +0.02(+0.22%)
Jun 28, 2023 8.533 8.598 8.504 8.523 283,574 -0.04(-0.44%)
Jun 27, 2023 8.580 8.598 8.523 8.561 328,269 +0.00(+0.00%)
Jun 26, 2023 8.495 8.589 8.486 8.561 317,129 +0.10(+1.22%)
Jun 23, 2023 8.448 8.510 8.429 8.457 260,471 -0.08(-0.88%)
Jun 22, 2023 8.561 8.561 8.504 8.533 364,851 -0.10(-1.20%)
Jun 21, 2023 8.551 8.645 8.551 8.636 419,044 +0.06(+0.66%)
Jun 20, 2023 8.683 8.683 8.551 8.580 238,703 -0.16(-1.83%)
Jun 16, 2023 8.730 8.748 8.645 8.739 356,200 +0.03(+0.32%)
Jun 15, 2023 8.702 8.744 8.617 8.711 557,681 +0.15(+1.75%)
Jun 14, 2023 8.608 8.711 8.490 8.561 461,972 +0.00(+0.02%)
Jun 13, 2023 8.428 8.662 8.428 8.559 525,905 +0.13(+1.55%)
Jun 12, 2023 8.428 8.522 8.424 8.428 322,972 -0.09(-1.10%)
Jun 09, 2023 8.559 8.605 8.512 8.522 187,894 -0.07(-0.87%)
Jun 08, 2023 8.699 8.700 8.526 8.596 484,770 -0.07(-0.75%)
Jun 07, 2023 8.559 8.671 8.559 8.662 287,241 +0.14(+1.64%)
Jun 06, 2023 8.344 8.550 8.344 8.522 363,404 +0.12(+1.44%)
Jun 05, 2023 8.447 8.494 8.363 8.400 234,337 -0.07(-0.88%)
Jun 02, 2023 8.372 8.475 8.316 8.475 175,112 +0.21(+2.60%)
Jun 01, 2023 8.167 8.279 8.130 8.260 146,875 +0.12(+1.49%)
May 31, 2023 8.232 8.232 8.102 8.139 276,906 -0.09(-1.13%)
May 30, 2023 8.288 8.307 8.204 8.232 320,003 -0.12(-1.45%)
May 26, 2023 8.326 8.391 8.326 8.354 199,548 +0.03(+0.34%)
May 25, 2023 8.363 8.400 8.316 8.326 203,508 -0.11(-1.33%)
May 24, 2023 8.550 8.550 8.405 8.438 307,424 -0.10(-1.20%)
May 23, 2023 8.512 8.578 8.456 8.540 368,558 +0.07(+0.88%)
May 22, 2023 8.494 8.568 8.466 8.466 152,793 -0.06(-0.66%)
May 19, 2023 8.606 8.624 8.522 8.522 198,634 -0.03(-0.33%)
May 18, 2023 8.522 8.559 8.428 8.550 272,043 +0.02(+0.22%)
May 17, 2023 8.400 8.550 8.400 8.531 631,149 +0.16(+1.90%)
May 16, 2023 8.512 8.512 8.372 8.372 249,169 -0.16(-1.86%)
May 15, 2023 8.512 8.548 8.494 8.531 247,117 +0.08(+0.99%)
May 12, 2023 8.428 8.531 8.419 8.447 232,486 -0.01(-0.09%)
May 11, 2023 8.473 8.538 8.427 8.455 356,015 -0.09(-1.09%)
May 10, 2023 8.715 8.715 8.543 8.548 180,651 -0.09(-1.07%)
May 09, 2023 8.612 8.645 8.548 8.640 238,757 +0.03(+0.32%)
May 08, 2023 8.677 8.709 8.612 8.612 145,635 +0.02(+0.22%)
May 05, 2023 8.538 8.640 8.538 8.594 323,580 +0.10(+1.20%)
May 04, 2023 8.594 8.631 8.464 8.492 178,386 -0.08(-0.97%)
May 03, 2023 8.594 8.687 8.557 8.575 214,514 -0.08(-0.96%)
May 02, 2023 8.817 8.891 8.566 8.659 205,029 -0.21(-2.41%)
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.