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 )

9.420 -0.060 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2021 7.819 7.902 7.788 7.869 942,129 +0.07(+0.86%)
Apr 29, 2021 7.852 7.869 7.802 7.802 428,260 -0.01(-0.11%)
Apr 28, 2021 7.802 7.827 7.777 7.810 421,595 +0.04(+0.54%)
Apr 27, 2021 7.769 7.777 7.710 7.769 356,488 +0.03(+0.43%)
Apr 26, 2021 7.610 7.735 7.610 7.735 492,300 +0.13(+1.76%)
Apr 23, 2021 7.610 7.660 7.577 7.602 386,308 +0.00(+0.00%)
Apr 22, 2021 7.677 7.677 7.577 7.602 278,912 -0.04(-0.55%)
Apr 21, 2021 7.585 7.685 7.585 7.643 277,649 +0.02(+0.22%)
Apr 20, 2021 7.627 7.677 7.526 7.627 411,394 +0.00(+0.00%)
Apr 19, 2021 7.660 7.689 7.543 7.627 428,310 -0.03(-0.33%)
Apr 16, 2021 7.635 7.719 7.577 7.652 312,686 +0.01(+0.11%)
Apr 15, 2021 7.627 7.643 7.543 7.643 530,882 +0.08(+0.99%)
Apr 14, 2021 7.660 7.685 7.414 7.568 965,391 -0.08(-0.98%)
Apr 13, 2021 7.635 7.652 7.593 7.643 426,679 +0.00(+0.00%)
Apr 12, 2021 7.652 7.660 7.610 7.643 345,291 -0.01(-0.11%)
Apr 09, 2021 7.610 7.652 7.593 7.652 368,760 +0.01(+0.11%)
Apr 08, 2021 7.552 7.652 7.485 7.643 509,871 +0.08(+1.10%)
Apr 07, 2021 7.627 7.710 7.506 7.560 746,613 -0.10(-1.30%)
Apr 06, 2021 7.652 7.727 7.610 7.660 609,271 +0.02(+0.22%)
Apr 05, 2021 7.693 7.810 7.569 7.643 912,036 +0.21(+2.80%)
Apr 01, 2021 7.386 7.469 7.348 7.435 559,452 +0.06(+0.79%)
Mar 31, 2021 7.344 7.444 7.344 7.377 906,885 +0.07(+1.03%)
Mar 30, 2021 7.369 7.410 7.294 7.302 367,596 -0.12(-1.57%)
Mar 29, 2021 7.419 7.461 7.394 7.419 294,310 -0.05(-0.67%)
Mar 26, 2021 7.494 7.544 7.352 7.469 499,936 -0.02(-0.22%)
Mar 25, 2021 7.502 7.527 7.435 7.485 439,350 -0.07(-0.99%)
Mar 24, 2021 7.535 7.602 7.535 7.560 534,173 +0.02(+0.22%)
Mar 23, 2021 7.519 7.618 7.477 7.544 1,010,554 -0.01(-0.11%)
Mar 22, 2021 7.519 7.603 7.494 7.552 323,210 +0.02(+0.33%)
Mar 19, 2021 7.510 7.627 7.344 7.527 481,660 +0.00(+0.00%)
Mar 18, 2021 7.693 7.693 7.494 7.527 577,244 -0.23(-3.00%)
Mar 17, 2021 7.569 7.760 7.485 7.760 763,583 +0.17(+2.19%)
Mar 16, 2021 7.818 7.901 7.519 7.593 684,091 -0.24(-3.08%)
Mar 15, 2021 7.851 7.851 7.743 7.835 627,034 +0.02(+0.21%)
Mar 12, 2021 7.835 7.835 7.735 7.818 340,985 +0.02(+0.32%)
Mar 11, 2021 7.793 7.801 7.760 7.793 526,809 +0.06(+0.75%)
Mar 10, 2021 7.694 7.735 7.652 7.735 683,234 +0.07(+0.86%)
Mar 09, 2021 7.785 7.785 7.661 7.669 695,757 -0.02(-0.22%)
Mar 08, 2021 7.777 7.814 7.652 7.685 1,239,793 -0.02(-0.22%)
Mar 05, 2021 7.661 7.743 7.611 7.702 1,368,679 +0.11(+1.42%)
Mar 04, 2021 7.727 7.727 7.553 7.594 1,963,581 -0.07(-0.86%)
Mar 03, 2021 7.611 7.727 7.611 7.661 1,083,663 -0.01(-0.11%)
Mar 02, 2021 7.545 7.710 7.521 7.669 1,291,084 +0.15(+1.98%)
Mar 01, 2021 7.412 7.611 7.379 7.520 608,891 +0.20(+2.71%)
Feb 26, 2021 7.470 7.507 7.271 7.321 703,236 -0.12(-1.56%)
Feb 25, 2021 7.652 7.661 7.412 7.437 726,843 -0.18(-2.39%)
Feb 24, 2021 7.545 7.619 7.503 7.619 982,283 +0.12(+1.66%)
Feb 23, 2021 7.528 7.528 7.371 7.495 1,167,274 +0.01(+0.11%)
Feb 22, 2021 7.371 7.520 7.354 7.487 1,216,747 +0.13(+1.80%)
Feb 19, 2021 7.296 7.354 7.271 7.354 669,910 +0.11(+1.49%)
Feb 18, 2021 7.296 7.321 7.213 7.246 691,246 -0.02(-0.34%)
Feb 17, 2021 7.255 7.280 7.172 7.271 719,025 +0.03(+0.46%)
Feb 16, 2021 7.164 7.246 7.122 7.238 812,257 +0.12(+1.75%)
Feb 12, 2021 7.023 7.114 6.957 7.114 640,689 +0.12(+1.66%)
Feb 11, 2021 6.982 6.998 6.891 6.998 589,033 +0.09(+1.31%)
Feb 10, 2021 6.899 7.015 6.891 6.907 786,760 +0.02(+0.24%)
Feb 09, 2021 6.982 7.048 6.858 6.891 745,460 -0.07(-1.07%)
Feb 08, 2021 6.957 7.039 6.924 6.965 913,321 +0.09(+1.32%)
Feb 05, 2021 6.858 6.891 6.825 6.874 404,358 +0.08(+1.21%)
Feb 04, 2021 6.841 6.874 6.792 6.792 712,549 -0.02(-0.24%)
Feb 03, 2021 6.726 6.817 6.726 6.808 475,016 +0.09(+1.35%)
Feb 02, 2021 6.767 6.817 6.701 6.718 508,346 +0.00(+0.00%)
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.