Skip to main content

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

9.080 +0.120 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 9.000 9.090 9.000 9.080 504,170 +0.12(+1.34%)
Mar 27, 2024 8.780 8.960 8.762 8.960 316,929 +0.16(+1.82%)
Mar 26, 2024 8.910 8.950 8.795 8.800 354,474 -0.09(-1.01%)
Mar 25, 2024 8.850 8.970 8.850 8.890 298,398 +0.01(+0.11%)
Mar 22, 2024 8.990 9.020 8.870 8.880 333,928 -0.16(-1.77%)
Mar 21, 2024 8.970 9.050 8.970 9.040 250,617 +0.07(+0.78%)
Mar 20, 2024 8.840 8.970 8.820 8.970 187,393 +0.06(+0.67%)
Mar 19, 2024 8.900 8.949 8.875 8.910 223,609 -0.03(-0.34%)
Mar 18, 2024 8.880 8.950 8.880 8.940 161,896 +0.09(+1.02%)
Mar 15, 2024 8.820 8.910 8.820 8.850 172,938 -0.01(-0.11%)
Mar 14, 2024 8.940 8.940 8.820 8.860 258,631 -0.02(-0.20%)
Mar 13, 2024 8.749 8.918 8.729 8.878 413,992 +0.15(+1.71%)
Mar 12, 2024 8.669 8.739 8.669 8.729 245,105 +0.03(+0.34%)
Mar 11, 2024 8.620 8.699 8.610 8.699 164,428 +0.06(+0.69%)
Mar 08, 2024 8.689 8.710 8.640 8.640 180,933 -0.03(-0.34%)
Mar 07, 2024 8.600 8.669 8.600 8.669 332,586 +0.14(+1.63%)
Mar 06, 2024 8.441 8.620 8.391 8.530 558,041 +0.21(+2.51%)
Mar 05, 2024 8.252 8.351 8.252 8.321 1,486,112 +0.03(+0.36%)
Mar 04, 2024 8.391 8.391 8.292 8.292 1,083,529 -0.09(-1.07%)
Mar 01, 2024 8.282 8.411 8.282 8.381 502,065 +0.12(+1.44%)
Feb 29, 2024 8.302 8.312 8.242 8.262 436,787 +0.01(+0.12%)
Feb 28, 2024 8.212 8.262 8.202 8.252 395,549 -0.01(-0.12%)
Feb 27, 2024 8.312 8.320 8.222 8.262 848,291 -0.05(-0.60%)
Feb 26, 2024 8.341 8.371 8.302 8.312 319,735 -0.04(-0.48%)
Feb 23, 2024 8.371 8.411 8.351 8.351 249,334 -0.09(-1.06%)
Feb 22, 2024 8.441 8.466 8.421 8.441 220,457 +0.02(+0.24%)
Feb 21, 2024 8.302 8.421 8.302 8.421 300,713 +0.10(+1.19%)
Feb 20, 2024 8.371 8.391 8.312 8.321 267,089 -0.05(-0.59%)
Feb 16, 2024 8.401 8.451 8.356 8.371 230,300 -0.04(-0.47%)
Feb 15, 2024 8.282 8.421 8.282 8.411 447,425 +0.12(+1.44%)
Feb 14, 2024 8.401 8.530 8.272 8.292 506,021 -0.09(-1.05%)
Feb 13, 2024 8.429 8.429 8.300 8.379 382,978 -0.11(-1.28%)
Feb 12, 2024 8.409 8.488 8.409 8.488 141,957 +0.14(+1.66%)
Feb 09, 2024 8.389 8.427 8.340 8.350 194,591 -0.06(-0.70%)
Feb 08, 2024 8.389 8.419 8.363 8.409 186,234 +0.04(+0.47%)
Feb 07, 2024 8.419 8.419 8.369 8.369 169,296 -0.02(-0.24%)
Feb 06, 2024 8.330 8.429 8.320 8.389 247,824 +0.08(+0.95%)
Feb 05, 2024 8.399 8.399 8.271 8.310 296,520 -0.06(-0.71%)
Feb 02, 2024 8.429 8.463 8.355 8.369 351,852 -0.14(-1.63%)
Feb 01, 2024 8.439 8.547 8.439 8.508 284,410 +0.09(+1.06%)
Jan 31, 2024 8.488 8.503 8.394 8.419 325,070 -0.06(-0.70%)
Jan 30, 2024 8.508 8.537 8.458 8.478 647,933 -0.07(-0.81%)
Jan 29, 2024 8.498 8.547 8.458 8.547 218,400 +0.05(+0.58%)
Jan 26, 2024 8.478 8.537 8.458 8.498 286,411 +0.03(+0.35%)
Jan 25, 2024 8.468 8.468 8.384 8.468 300,437 +0.06(+0.71%)
Jan 24, 2024 8.389 8.488 8.389 8.409 257,758 +0.07(+0.83%)
Jan 23, 2024 8.231 8.379 8.221 8.340 337,008 +0.09(+1.08%)
Jan 22, 2024 8.360 8.399 8.251 8.251 734,803 -0.11(-1.30%)
Jan 19, 2024 8.330 8.360 8.251 8.360 1,688,737 +0.03(+0.36%)
Jan 18, 2024 8.389 8.394 8.320 8.330 460,057 -0.07(-0.82%)
Jan 17, 2024 8.468 8.468 8.379 8.399 404,256 -0.14(-1.62%)
Jan 16, 2024 8.873 8.863 8.518 8.537 513,743 -0.35(-3.89%)
Jan 12, 2024 8.784 8.893 8.715 8.883 398,141 +0.17(+1.93%)
Jan 11, 2024 8.696 8.735 8.691 8.715 237,685 +0.06(+0.71%)
Jan 10, 2024 8.684 8.703 8.644 8.654 259,535 -0.03(-0.34%)
Jan 09, 2024 8.752 8.752 8.654 8.684 255,361 -0.07(-0.79%)
Jan 08, 2024 8.743 8.752 8.674 8.752 335,459 -0.03(-0.34%)
Jan 05, 2024 8.733 8.826 8.723 8.782 189,861 +0.05(+0.56%)
Jan 04, 2024 8.802 8.841 8.733 8.733 287,518 -0.09(-1.00%)
Jan 03, 2024 8.831 8.841 8.733 8.821 283,152 +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.