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 )

9.295 -0.175 (-1.85%)
Streaming Delayed Price Updated: 3:03 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 (%)
Sep 30, 2021 7.643 7.668 7.576 7.575 449,523 -0.03(-0.33%)
Sep 29, 2021 7.702 7.702 7.601 7.601 329,614 -0.04(-0.55%)
Sep 28, 2021 7.728 7.753 7.634 7.643 262,622 -0.08(-1.10%)
Sep 27, 2021 7.660 7.762 7.660 7.728 203,648 +0.09(+1.22%)
Sep 24, 2021 7.677 7.685 7.617 7.634 302,788 -0.06(-0.77%)
Sep 23, 2021 7.702 7.753 7.677 7.694 305,539 +0.04(+0.55%)
Sep 22, 2021 7.516 7.762 7.516 7.651 235,671 +0.19(+2.50%)
Sep 21, 2021 7.448 7.482 7.388 7.465 416,512 +0.07(+0.92%)
Sep 20, 2021 7.533 7.567 7.321 7.397 518,765 -0.25(-3.22%)
Sep 17, 2021 7.796 7.821 7.595 7.643 534,860 -0.23(-2.91%)
Sep 16, 2021 7.991 7.991 7.864 7.872 155,450 -0.12(-1.49%)
Sep 15, 2021 7.864 8.025 7.864 7.991 295,760 +0.16(+2.06%)
Sep 14, 2021 7.965 7.965 7.779 7.830 191,273 -0.07(-0.86%)
Sep 13, 2021 7.881 7.948 7.881 7.897 247,249 +0.04(+0.54%)
Sep 10, 2021 7.948 7.948 7.855 7.855 197,028 -0.03(-0.32%)
Sep 09, 2021 7.830 7.931 7.830 7.881 177,597 +0.02(+0.21%)
Sep 08, 2021 7.914 7.914 7.847 7.864 300,850 -0.03(-0.32%)
Sep 07, 2021 7.923 7.965 7.889 7.889 298,610 -0.07(-0.85%)
Sep 03, 2021 7.948 7.990 7.940 7.957 256,731 +0.02(+0.21%)
Sep 02, 2021 7.855 7.940 7.855 7.940 309,226 +0.12(+1.51%)
Sep 01, 2021 7.830 7.868 7.782 7.821 340,228 -0.03(-0.32%)
Aug 31, 2021 7.872 7.888 7.821 7.847 244,287 -0.01(-0.11%)
Aug 30, 2021 7.872 7.948 7.830 7.855 330,863 -0.02(-0.21%)
Aug 27, 2021 7.754 7.872 7.736 7.872 274,382 +0.16(+2.08%)
Aug 26, 2021 7.636 7.712 7.610 7.712 284,002 +0.04(+0.55%)
Aug 25, 2021 7.762 7.810 7.619 7.669 871,294 -0.08(-1.09%)
Aug 24, 2021 7.712 7.796 7.695 7.754 215,530 +0.09(+1.21%)
Aug 23, 2021 7.467 7.686 7.462 7.661 322,653 +0.23(+3.07%)
Aug 20, 2021 7.391 7.450 7.391 7.433 297,521 +0.00(+0.00%)
Aug 19, 2021 7.669 7.686 7.399 7.433 735,510 -0.29(-3.72%)
Aug 18, 2021 7.855 7.864 7.720 7.720 387,887 -0.15(-1.93%)
Aug 17, 2021 7.855 7.897 7.821 7.872 237,042 -0.02(-0.21%)
Aug 16, 2021 7.906 7.906 7.821 7.889 274,980 -0.08(-0.95%)
Aug 13, 2021 7.973 7.982 7.931 7.965 221,654 +0.03(+0.32%)
Aug 12, 2021 7.948 7.948 7.881 7.940 357,287 +0.06(+0.75%)
Aug 11, 2021 7.881 7.906 7.788 7.881 459,032 +0.10(+1.30%)
Aug 10, 2021 7.713 7.839 7.704 7.780 315,383 +0.12(+1.54%)
Aug 09, 2021 7.645 7.704 7.628 7.662 219,937 +0.01(+0.11%)
Aug 06, 2021 7.671 7.696 7.645 7.654 210,361 +0.00(+0.00%)
Aug 05, 2021 7.637 7.671 7.578 7.654 283,380 +0.03(+0.33%)
Aug 04, 2021 7.687 7.721 7.620 7.628 364,515 -0.08(-1.09%)
Aug 03, 2021 7.713 7.746 7.654 7.713 255,541 -0.02(-0.22%)
Aug 02, 2021 7.864 7.864 7.704 7.729 270,299 -0.05(-0.65%)
Jul 30, 2021 7.839 7.847 7.763 7.780 223,975 -0.07(-0.86%)
Jul 29, 2021 7.839 7.872 7.755 7.847 345,009 +0.11(+1.41%)
Jul 28, 2021 7.662 7.763 7.654 7.738 341,863 +0.11(+1.43%)
Jul 27, 2021 7.628 7.662 7.612 7.628 224,821 +0.00(+0.00%)
Jul 26, 2021 7.561 7.713 7.544 7.628 366,580 +0.06(+0.78%)
Jul 23, 2021 7.628 7.637 7.528 7.570 969,460 +0.08(+1.01%)
Jul 22, 2021 7.435 7.502 7.352 7.494 742,810 +0.08(+1.02%)
Jul 21, 2021 7.309 7.481 7.309 7.418 760,916 +0.18(+2.44%)
Jul 20, 2021 7.107 7.267 7.014 7.242 593,055 +0.13(+1.77%)
Jul 19, 2021 7.174 7.174 6.930 7.115 1,783,798 -0.18(-2.42%)
Jul 16, 2021 7.485 7.511 7.191 7.292 4,406,962 -0.18(-2.36%)
Jul 15, 2021 7.586 7.671 7.460 7.469 990,169 -0.16(-2.09%)
Jul 14, 2021 7.738 7.788 7.628 7.628 974,642 -0.03(-0.44%)
Jul 13, 2021 7.679 7.712 7.562 7.662 1,063,612 -0.01(-0.11%)
Jul 12, 2021 7.871 7.871 7.645 7.670 1,336,225 -0.20(-2.55%)
Jul 09, 2021 7.838 7.972 7.838 7.871 248,360 +0.06(+0.75%)
Jul 08, 2021 7.888 7.904 7.813 7.813 428,481 -0.13(-1.58%)
Jul 07, 2021 7.930 7.964 7.859 7.938 354,663 +0.04(+0.53%)
Jul 06, 2021 8.047 8.123 7.871 7.897 527,365 -0.06(-0.74%)
Jul 02, 2021 8.005 8.031 7.947 7.955 348,237 -0.01(-0.11%)
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.