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 )

9.340 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2023 8.910 8.910 8.809 8.809 335,419 +0.02(+0.21%)
Mar 30, 2023 8.836 8.845 8.749 8.790 204,952 +0.07(+0.85%)
Mar 29, 2023 8.688 8.762 8.624 8.716 471,476 +0.14(+1.61%)
Mar 28, 2023 8.504 8.642 8.495 8.578 289,627 +0.07(+0.87%)
Mar 27, 2023 8.485 8.587 8.384 8.504 301,774 +0.06(+0.66%)
Mar 24, 2023 8.421 8.481 8.319 8.448 200,100 -0.02(-0.22%)
Mar 23, 2023 8.504 8.652 8.412 8.467 223,207 +0.00(+0.00%)
Mar 22, 2023 8.568 8.652 8.467 8.467 206,370 -0.10(-1.19%)
Mar 21, 2023 8.578 8.615 8.513 8.568 228,855 +0.16(+1.87%)
Mar 20, 2023 8.310 8.448 8.282 8.412 291,219 +0.16(+1.90%)
Mar 17, 2023 8.171 8.291 8.171 8.255 278,440 +0.01(+0.11%)
Mar 16, 2023 8.208 8.282 8.061 8.245 336,668 -0.06(-0.78%)
Mar 15, 2023 8.467 8.541 8.227 8.310 523,862 -0.37(-4.26%)
Mar 14, 2023 8.670 8.780 8.615 8.679 156,372 +0.04(+0.45%)
Mar 13, 2023 8.613 8.741 8.485 8.641 310,767 -0.13(-1.47%)
Mar 10, 2023 8.935 9.008 8.723 8.769 425,393 -0.18(-2.05%)
Mar 09, 2023 9.091 9.210 8.935 8.953 306,765 -0.16(-1.71%)
Mar 08, 2023 9.137 9.238 9.054 9.109 299,697 -0.06(-0.70%)
Mar 07, 2023 9.366 9.384 9.137 9.173 263,764 -0.23(-2.44%)
Mar 06, 2023 9.485 9.485 9.403 9.403 189,333 -0.12(-1.25%)
Mar 03, 2023 9.412 9.550 9.412 9.522 239,471 +0.09(+0.97%)
Mar 02, 2023 9.430 9.430 9.293 9.430 206,255 +0.03(+0.29%)
Mar 01, 2023 9.238 9.426 9.238 9.403 270,249 +0.21(+2.30%)
Feb 28, 2023 9.182 9.256 9.155 9.192 290,425 +0.03(+0.30%)
Feb 27, 2023 9.146 9.201 9.111 9.164 231,288 +0.06(+0.60%)
Feb 24, 2023 9.146 9.215 9.054 9.109 287,583 -0.05(-0.50%)
Feb 23, 2023 9.247 9.279 9.127 9.155 148,741 -0.05(-0.50%)
Feb 22, 2023 9.283 9.329 9.173 9.201 241,657 -0.04(-0.40%)
Feb 21, 2023 9.201 9.321 9.201 9.238 259,799 +0.02(+0.20%)
Feb 17, 2023 9.366 9.371 9.201 9.219 240,365 -0.17(-1.76%)
Feb 16, 2023 9.366 9.531 9.329 9.384 236,049 -0.03(-0.29%)
Feb 15, 2023 9.430 9.430 9.265 9.412 246,184 -0.06(-0.68%)
Feb 14, 2023 9.403 9.495 9.329 9.476 231,680 +0.05(+0.50%)
Feb 13, 2023 9.429 9.464 9.346 9.429 257,515 +0.01(+0.10%)
Feb 10, 2023 9.328 9.420 9.297 9.420 179,589 +0.17(+1.88%)
Feb 09, 2023 9.374 9.383 9.228 9.246 287,220 -0.09(-0.98%)
Feb 08, 2023 9.429 9.456 9.337 9.337 198,788 -0.09(-0.97%)
Feb 07, 2023 9.319 9.429 9.264 9.429 298,561 +0.14(+1.47%)
Feb 06, 2023 9.429 9.465 9.228 9.292 242,584 -0.11(-1.17%)
Feb 03, 2023 9.465 9.584 9.383 9.401 197,297 -0.11(-1.15%)
Feb 02, 2023 9.621 9.657 9.442 9.511 274,227 -0.11(-1.14%)
Feb 01, 2023 9.630 9.671 9.456 9.621 180,765 -0.01(-0.09%)
Jan 31, 2023 9.520 9.630 9.447 9.630 256,945 +0.16(+1.64%)
Jan 30, 2023 9.493 9.529 9.447 9.474 266,279 -0.03(-0.29%)
Jan 27, 2023 9.529 9.588 9.447 9.502 382,895 -0.01(-0.10%)
Jan 26, 2023 9.575 9.657 9.484 9.511 729,092 +0.03(+0.29%)
Jan 25, 2023 9.593 9.593 9.465 9.484 530,680 -0.11(-1.14%)
Jan 24, 2023 9.547 9.675 9.319 9.593 508,461 -0.05(-0.57%)
Jan 23, 2023 9.630 9.675 9.601 9.648 321,168 +0.07(+0.76%)
Jan 20, 2023 9.465 9.616 9.397 9.575 312,178 +0.11(+1.16%)
Jan 19, 2023 9.465 9.520 9.433 9.465 397,935 +0.02(+0.19%)
Jan 18, 2023 9.566 9.671 9.420 9.447 317,616 -0.05(-0.58%)
Jan 17, 2023 9.383 9.534 9.319 9.502 1,381,435 +0.16(+1.66%)
Jan 13, 2023 9.447 9.450 9.337 9.346 421,186 -0.08(-0.87%)
Jan 12, 2023 9.356 9.456 9.279 9.429 257,594 +0.15(+1.59%)
Jan 11, 2023 9.199 9.299 9.169 9.281 280,846 +0.11(+1.19%)
Jan 10, 2023 9.035 9.172 9.007 9.172 236,272 +0.17(+1.92%)
Jan 09, 2023 9.081 9.135 8.999 8.999 239,808 -0.01(-0.10%)
Jan 06, 2023 8.835 9.054 8.835 9.008 226,662 +0.27(+3.12%)
Jan 05, 2023 8.681 8.799 8.681 8.735 281,311 -0.01(-0.10%)
Jan 04, 2023 8.854 8.926 8.699 8.745 423,530 -0.14(-1.54%)
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.