Skip to main content

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

8.870 -0.070 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 7.262 7.360 7.262 7.295 917,168 +0.07(+1.03%)
Mar 30, 2021 7.286 7.327 7.212 7.221 371,764 -0.12(-1.57%)
Mar 29, 2021 7.336 7.377 7.311 7.336 297,647 -0.05(-0.67%)
Mar 26, 2021 7.410 7.459 7.270 7.385 505,605 -0.02(-0.22%)
Mar 25, 2021 7.418 7.443 7.352 7.401 444,331 -0.07(-0.99%)
Mar 24, 2021 7.451 7.517 7.451 7.475 540,230 +0.02(+0.22%)
Mar 23, 2021 7.434 7.533 7.393 7.459 1,022,012 -0.01(-0.11%)
Mar 22, 2021 7.434 7.517 7.410 7.467 326,875 +0.02(+0.33%)
Mar 19, 2021 7.426 7.541 7.262 7.443 487,122 +0.00(+0.00%)
Mar 18, 2021 7.607 7.607 7.410 7.443 583,790 -0.23(-3.00%)
Mar 17, 2021 7.484 7.673 7.401 7.673 772,241 +0.16(+2.19%)
Mar 16, 2021 7.730 7.813 7.434 7.508 691,848 -0.24(-3.08%)
Mar 15, 2021 7.763 7.763 7.656 7.747 634,144 +0.02(+0.21%)
Mar 12, 2021 7.747 7.747 7.648 7.730 344,852 +0.02(+0.32%)
Mar 11, 2021 7.706 7.714 7.673 7.706 532,782 +0.06(+0.75%)
Mar 10, 2021 7.607 7.648 7.567 7.648 690,982 +0.07(+0.86%)
Mar 09, 2021 7.698 7.698 7.575 7.583 703,646 -0.02(-0.22%)
Mar 08, 2021 7.689 7.726 7.566 7.599 1,253,851 -0.02(-0.22%)
Mar 05, 2021 7.575 7.657 7.526 7.616 1,384,198 +0.11(+1.42%)
Mar 04, 2021 7.640 7.640 7.468 7.509 1,985,846 -0.07(-0.86%)
Mar 03, 2021 7.526 7.640 7.526 7.575 1,095,950 -0.01(-0.11%)
Mar 02, 2021 7.460 7.624 7.436 7.583 1,305,723 +0.15(+1.98%)
Mar 01, 2021 7.329 7.526 7.296 7.435 615,795 +0.20(+2.71%)
Feb 26, 2021 7.386 7.423 7.190 7.239 711,210 -0.11(-1.56%)
Feb 25, 2021 7.566 7.575 7.329 7.354 735,084 -0.18(-2.39%)
Feb 24, 2021 7.460 7.534 7.419 7.534 993,421 +0.12(+1.66%)
Feb 23, 2021 7.444 7.444 7.288 7.411 1,180,509 +0.01(+0.11%)
Feb 22, 2021 7.288 7.435 7.272 7.403 1,230,543 +0.13(+1.80%)
Feb 19, 2021 7.214 7.272 7.190 7.272 677,506 +0.11(+1.49%)
Feb 18, 2021 7.214 7.239 7.132 7.165 699,084 -0.02(-0.34%)
Feb 17, 2021 7.173 7.198 7.092 7.190 727,178 +0.03(+0.46%)
Feb 16, 2021 7.083 7.165 7.042 7.157 821,468 +0.12(+1.75%)
Feb 12, 2021 6.944 7.034 6.879 7.034 647,954 +0.11(+1.66%)
Feb 11, 2021 6.903 6.920 6.814 6.920 595,712 +0.09(+1.31%)
Feb 10, 2021 6.822 6.936 6.814 6.830 795,681 +0.02(+0.24%)
Feb 09, 2021 6.903 6.968 6.781 6.814 753,913 -0.07(-1.07%)
Feb 08, 2021 6.879 6.960 6.846 6.887 923,677 +0.09(+1.32%)
Feb 05, 2021 6.781 6.814 6.748 6.797 408,943 +0.08(+1.21%)
Feb 04, 2021 6.765 6.797 6.716 6.716 720,628 -0.02(-0.24%)
Feb 03, 2021 6.651 6.740 6.651 6.732 480,402 +0.09(+1.35%)
Feb 02, 2021 6.691 6.740 6.626 6.642 514,110 +0.00(+0.00%)
Feb 01, 2021 6.675 6.757 6.545 6.642 722,761 +0.19(+2.90%)
Jan 29, 2021 6.594 6.618 6.439 6.455 754,821 -0.10(-1.49%)
Jan 28, 2021 6.594 6.626 6.537 6.553 612,302 +0.02(+0.37%)
Jan 27, 2021 6.634 6.732 6.512 6.528 829,545 -0.08(-1.23%)
Jan 26, 2021 6.740 6.765 6.585 6.610 618,010 -0.11(-1.58%)
Jan 25, 2021 6.716 6.724 6.528 6.716 917,971 +0.01(+0.12%)
Jan 22, 2021 6.724 6.781 6.679 6.708 509,308 -0.06(-0.84%)
Jan 21, 2021 6.887 6.968 6.724 6.765 679,800 -0.16(-2.35%)
Jan 20, 2021 6.985 7.009 6.863 6.928 894,587 -0.01(-0.12%)
Jan 19, 2021 6.903 6.968 6.854 6.936 851,877 +0.12(+1.79%)
Jan 15, 2021 6.936 6.952 6.740 6.814 1,112,355 -0.08(-1.18%)
Jan 14, 2021 6.920 6.973 6.822 6.895 1,908,300 +0.04(+0.59%)
Jan 13, 2021 6.781 6.895 6.721 6.854 1,579,725 +0.19(+2.80%)
Jan 12, 2021 6.473 6.692 6.441 6.668 1,322,435 +0.21(+3.27%)
Jan 11, 2021 6.433 6.465 6.368 6.457 435,537 +0.00(+0.00%)
Jan 08, 2021 6.554 6.554 6.416 6.457 497,553 -0.05(-0.75%)
Jan 07, 2021 6.327 6.522 6.303 6.506 924,259 +0.23(+3.62%)
Jan 06, 2021 6.214 6.311 6.181 6.278 1,420,765 +0.12(+1.98%)
Jan 05, 2021 6.068 6.246 6.051 6.157 1,493,656 +0.12(+2.02%)
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.