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: 12:37 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, 2022 7.697 7.778 7.626 7.769 602,027 +0.09(+1.16%)
Sep 29, 2022 7.689 7.724 7.590 7.680 258,707 -0.06(-0.81%)
Sep 28, 2022 7.554 7.778 7.528 7.742 229,866 +0.25(+3.34%)
Sep 27, 2022 7.519 7.572 7.411 7.492 286,949 +0.12(+1.58%)
Sep 26, 2022 7.537 7.563 7.322 7.376 579,118 -0.20(-2.60%)
Sep 23, 2022 7.903 7.966 7.510 7.572 518,082 -0.41(-5.15%)
Sep 22, 2022 8.028 8.057 7.957 7.984 248,890 +0.02(+0.22%)
Sep 21, 2022 8.127 8.149 7.966 7.966 306,035 -0.12(-1.47%)
Sep 20, 2022 8.127 8.127 8.019 8.085 232,898 -0.04(-0.52%)
Sep 19, 2022 7.930 8.128 7.930 8.127 199,289 +0.11(+1.34%)
Sep 16, 2022 8.055 8.087 7.957 8.019 275,542 -0.12(-1.43%)
Sep 15, 2022 8.207 8.207 8.095 8.136 190,903 -0.13(-1.62%)
Sep 14, 2022 8.198 8.332 8.153 8.270 277,531 +0.05(+0.60%)
Sep 13, 2022 8.336 8.376 8.203 8.220 500,178 -0.21(-2.53%)
Sep 12, 2022 8.479 8.505 8.425 8.434 187,378 +0.04(+0.53%)
Sep 09, 2022 8.345 8.416 8.318 8.390 103,345 +0.20(+2.50%)
Sep 08, 2022 8.149 8.220 8.109 8.185 261,447 +0.01(+0.11%)
Sep 07, 2022 8.123 8.203 8.081 8.176 334,717 -0.02(-0.22%)
Sep 06, 2022 8.336 8.340 8.167 8.194 309,990 -0.06(-0.75%)
Sep 02, 2022 8.283 8.372 8.210 8.256 116,962 +0.15(+1.87%)
Sep 01, 2022 8.283 8.283 8.087 8.105 395,891 -0.25(-2.98%)
Aug 31, 2022 8.398 8.452 8.318 8.354 182,800 -0.06(-0.74%)
Aug 30, 2022 8.665 8.665 8.363 8.416 299,704 -0.25(-2.87%)
Aug 29, 2022 8.612 8.745 8.612 8.665 199,672 +0.08(+0.93%)
Aug 26, 2022 8.639 8.763 8.576 8.585 228,769 -0.08(-0.92%)
Aug 25, 2022 8.630 8.719 8.550 8.665 226,600 +0.04(+0.41%)
Aug 24, 2022 8.612 8.674 8.527 8.630 145,634 +0.04(+0.41%)
Aug 23, 2022 8.443 8.648 8.443 8.594 135,445 +0.23(+2.77%)
Aug 22, 2022 8.354 8.407 8.301 8.363 163,481 -0.06(-0.74%)
Aug 19, 2022 8.523 8.523 8.398 8.425 184,017 -0.10(-1.15%)
Aug 18, 2022 8.496 8.550 8.482 8.523 121,526 +0.10(+1.16%)
Aug 17, 2022 8.452 8.474 8.354 8.425 220,247 -0.06(-0.73%)
Aug 16, 2022 8.283 8.514 8.283 8.487 308,432 +0.20(+2.36%)
Aug 15, 2022 8.309 8.354 8.256 8.292 361,512 -0.16(-1.89%)
Aug 12, 2022 8.398 8.461 8.337 8.452 190,596 +0.04(+0.48%)
Aug 11, 2022 8.359 8.445 8.332 8.412 201,021 +0.17(+2.04%)
Aug 10, 2022 8.066 8.296 8.066 8.244 200,560 +0.18(+2.20%)
Aug 09, 2022 8.049 8.127 8.049 8.066 172,752 +0.05(+0.66%)
Aug 08, 2022 8.031 8.084 8.004 8.013 264,812 +0.01(+0.11%)
Aug 05, 2022 7.898 8.049 7.898 8.004 127,295 +0.07(+0.89%)
Aug 04, 2022 7.925 7.978 7.880 7.934 317,914 +0.00(+0.00%)
Aug 03, 2022 8.049 8.120 7.925 7.934 218,386 -0.09(-1.10%)
Aug 02, 2022 8.093 8.146 8.004 8.022 166,143 -0.11(-1.31%)
Aug 01, 2022 8.075 8.164 8.013 8.128 147,226 +0.00(+0.00%)
Jul 29, 2022 8.049 8.204 8.049 8.128 315,767 +0.16(+2.00%)
Jul 28, 2022 7.916 8.013 7.836 7.969 239,997 +0.10(+1.24%)
Jul 27, 2022 7.810 7.925 7.739 7.872 173,283 +0.13(+1.72%)
Jul 26, 2022 7.757 7.810 7.725 7.739 148,777 +0.00(+0.00%)
Jul 25, 2022 7.641 7.739 7.633 7.739 180,777 +0.17(+2.22%)
Jul 22, 2022 7.677 7.739 7.562 7.571 269,822 -0.06(-0.81%)
Jul 21, 2022 7.517 7.650 7.464 7.633 313,426 +0.05(+0.70%)
Jul 20, 2022 7.473 7.615 7.455 7.579 424,279 +0.08(+1.06%)
Jul 19, 2022 7.394 7.544 7.394 7.500 273,538 +0.15(+2.05%)
Jul 18, 2022 7.394 7.491 7.340 7.349 432,471 +0.07(+0.97%)
Jul 15, 2022 7.287 7.296 7.146 7.278 413,857 +0.06(+0.86%)
Jul 14, 2022 7.243 7.243 7.084 7.216 452,038 -0.15(-2.10%)
Jul 13, 2022 7.213 7.433 7.213 7.371 544,432 +0.04(+0.48%)
Jul 12, 2022 7.327 7.530 7.248 7.336 306,000 -0.08(-1.07%)
Jul 11, 2022 7.371 7.451 7.327 7.415 383,389 -0.03(-0.36%)
Jul 08, 2022 7.433 7.503 7.345 7.442 479,243 +0.04(+0.48%)
Jul 07, 2022 7.222 7.477 7.222 7.407 1,056,332 +0.28(+3.96%)
Jul 06, 2022 7.230 7.327 6.966 7.125 2,145,373 -0.36(-4.82%)
Jul 05, 2022 7.794 7.838 7.371 7.486 800,298 -0.42(-5.35%)
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.