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 )

8.886 -0.054 (-0.60%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 14, 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 (%)
Dec 30, 2022 8.938 9.029 8.866 9.011 396,306 +0.11(+1.22%)
Dec 29, 2022 8.821 8.956 8.794 8.902 409,936 +0.11(+1.23%)
Dec 28, 2022 8.875 8.884 8.769 8.794 408,728 -0.10(-1.12%)
Dec 27, 2022 8.920 8.974 8.812 8.893 431,126 +0.00(+0.00%)
Dec 23, 2022 8.649 8.893 8.649 8.893 552,006 +0.27(+3.14%)
Dec 22, 2022 8.739 8.739 8.486 8.622 543,101 -0.10(-1.14%)
Dec 21, 2022 8.785 8.848 8.721 8.721 662,590 +0.03(+0.31%)
Dec 20, 2022 8.757 8.848 8.685 8.694 705,845 -0.04(-0.41%)
Dec 19, 2022 8.785 8.893 8.726 8.730 340,877 -0.05(-0.62%)
Dec 16, 2022 8.721 8.812 8.676 8.785 474,051 -0.01(-0.10%)
Dec 15, 2022 8.812 8.812 8.694 8.794 365,162 -0.03(-0.29%)
Dec 14, 2022 8.765 8.891 8.765 8.819 359,239 +0.02(+0.20%)
Dec 13, 2022 8.747 8.963 8.630 8.801 847,392 +0.16(+1.87%)
Dec 12, 2022 8.567 8.657 8.513 8.639 311,826 +0.10(+1.16%)
Dec 09, 2022 8.594 8.675 8.504 8.540 432,373 -0.07(-0.84%)
Dec 08, 2022 8.729 8.776 8.603 8.612 294,168 -0.05(-0.62%)
Dec 07, 2022 8.720 8.810 8.648 8.666 284,054 -0.08(-0.92%)
Dec 06, 2022 8.819 9.004 8.711 8.747 239,048 -0.10(-1.12%)
Dec 05, 2022 9.008 9.107 8.837 8.846 214,975 -0.13(-1.50%)
Dec 02, 2022 8.918 9.062 8.918 8.981 226,032 +0.00(+0.00%)
Dec 01, 2022 9.188 9.188 8.981 8.981 325,641 -0.14(-1.58%)
Nov 30, 2022 9.116 9.156 8.990 9.125 309,355 +0.14(+1.60%)
Nov 29, 2022 8.864 8.999 8.864 8.981 259,836 +0.19(+2.15%)
Nov 28, 2022 8.792 8.864 8.756 8.792 322,586 -0.12(-1.31%)
Nov 25, 2022 8.873 8.936 8.837 8.909 101,528 +0.07(+0.81%)
Nov 23, 2022 8.729 8.855 8.729 8.837 410,140 +0.05(+0.61%)
Nov 22, 2022 8.630 8.824 8.630 8.783 396,045 +0.22(+2.52%)
Nov 21, 2022 8.504 8.612 8.433 8.567 393,103 -0.06(-0.73%)
Nov 18, 2022 8.657 8.666 8.603 8.630 399,524 -0.08(-0.93%)
Nov 17, 2022 8.675 8.711 8.567 8.711 237,568 -0.02(-0.21%)
Nov 16, 2022 8.774 8.783 8.675 8.729 353,836 -0.05(-0.61%)
Nov 15, 2022 8.765 8.801 8.693 8.783 287,822 +0.06(+0.72%)
Nov 14, 2022 8.702 8.765 8.666 8.720 239,113 -0.01(-0.08%)
Nov 11, 2022 8.692 8.790 8.629 8.728 374,014 +0.14(+1.67%)
Nov 10, 2022 8.477 8.602 8.441 8.585 277,743 +0.27(+3.23%)
Nov 09, 2022 8.504 8.513 8.280 8.316 404,772 -0.23(-2.72%)
Nov 08, 2022 8.486 8.638 8.459 8.549 275,742 +0.04(+0.53%)
Nov 07, 2022 8.620 8.620 8.479 8.504 485,571 -0.05(-0.63%)
Nov 04, 2022 8.477 8.638 8.432 8.558 252,456 +0.29(+3.46%)
Nov 03, 2022 8.209 8.325 8.137 8.272 186,727 -0.03(-0.32%)
Nov 02, 2022 8.441 8.495 8.263 8.298 215,959 -0.13(-1.59%)
Nov 01, 2022 8.504 8.504 8.411 8.432 214,825 +0.04(+0.53%)
Oct 31, 2022 8.316 8.461 8.316 8.388 260,983 +0.06(+0.75%)
Oct 28, 2022 8.415 8.415 8.294 8.325 207,301 -0.05(-0.64%)
Oct 27, 2022 8.432 8.432 8.325 8.379 298,181 +0.05(+0.64%)
Oct 26, 2022 8.191 8.388 8.173 8.325 219,691 +0.16(+1.97%)
Oct 25, 2022 8.039 8.182 8.021 8.164 319,103 +0.08(+1.00%)
Oct 24, 2022 8.120 8.173 8.066 8.084 294,141 -0.04(-0.55%)
Oct 21, 2022 7.985 8.164 7.976 8.128 264,441 +0.14(+1.79%)
Oct 20, 2022 8.021 8.137 7.967 7.985 283,842 -0.01(-0.11%)
Oct 19, 2022 7.959 8.048 7.950 7.994 212,359 +0.01(+0.11%)
Oct 18, 2022 8.039 8.137 7.914 7.985 204,015 +0.00(+0.00%)
Oct 17, 2022 7.985 8.066 7.963 7.985 184,940 +0.14(+1.82%)
Oct 14, 2022 7.959 8.003 7.842 7.842 483,076 -0.16(-2.01%)
Oct 13, 2022 7.798 8.115 7.798 8.003 516,375 +0.08(+1.04%)
Oct 12, 2022 7.877 7.966 7.832 7.921 265,646 +0.00(+0.00%)
Oct 11, 2022 8.001 8.090 7.903 7.921 365,612 -0.11(-1.33%)
Oct 10, 2022 8.241 8.294 7.975 8.028 325,535 -0.13(-1.63%)
Oct 07, 2022 8.223 8.232 8.090 8.161 310,253 -0.10(-1.18%)
Oct 06, 2022 8.295 8.339 8.197 8.259 487,762 -0.06(-0.75%)
Oct 05, 2022 8.188 8.367 8.081 8.321 252,869 +0.07(+0.86%)
Oct 04, 2022 8.135 8.312 8.135 8.250 232,161 +0.28(+3.46%)
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.