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 )

8.950 +0.010 (+0.11%)
Streaming Delayed Price Updated: 9:32 AM 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 (%)
Sep 30, 2022 7.654 7.734 7.583 7.726 605,411 +0.09(+1.16%)
Sep 29, 2022 7.646 7.681 7.548 7.637 260,161 -0.06(-0.81%)
Sep 28, 2022 7.512 7.734 7.486 7.699 231,159 +0.25(+3.34%)
Sep 27, 2022 7.477 7.530 7.370 7.450 288,562 +0.12(+1.58%)
Sep 26, 2022 7.494 7.521 7.281 7.334 582,374 -0.20(-2.60%)
Sep 23, 2022 7.859 7.921 7.468 7.530 520,995 -0.41(-5.15%)
Sep 22, 2022 7.983 8.012 7.912 7.939 250,290 +0.02(+0.22%)
Sep 21, 2022 8.081 8.103 7.921 7.921 307,755 -0.12(-1.47%)
Sep 20, 2022 8.081 8.081 7.975 8.039 234,207 -0.04(-0.52%)
Sep 19, 2022 7.886 8.083 7.886 8.081 200,409 +0.11(+1.34%)
Sep 16, 2022 8.010 8.041 7.912 7.975 277,091 -0.12(-1.43%)
Sep 15, 2022 8.161 8.161 8.050 8.090 191,976 -0.13(-1.62%)
Sep 14, 2022 8.152 8.286 8.108 8.223 279,091 +0.05(+0.60%)
Sep 13, 2022 8.290 8.329 8.157 8.175 502,990 -0.21(-2.53%)
Sep 12, 2022 8.431 8.458 8.378 8.387 188,432 +0.04(+0.53%)
Sep 09, 2022 8.298 8.369 8.272 8.343 103,926 +0.20(+2.50%)
Sep 08, 2022 8.104 8.174 8.064 8.139 262,916 +0.01(+0.11%)
Sep 07, 2022 8.077 8.157 8.036 8.130 336,599 -0.02(-0.22%)
Sep 06, 2022 8.290 8.294 8.122 8.148 311,732 -0.06(-0.75%)
Sep 02, 2022 8.236 8.325 8.164 8.210 117,619 +0.15(+1.87%)
Sep 01, 2022 8.236 8.236 8.042 8.060 398,116 -0.25(-2.98%)
Aug 31, 2022 8.351 8.405 8.272 8.307 183,828 -0.06(-0.74%)
Aug 30, 2022 8.617 8.617 8.316 8.369 301,389 -0.25(-2.87%)
Aug 29, 2022 8.564 8.697 8.564 8.617 200,794 +0.08(+0.93%)
Aug 26, 2022 8.590 8.714 8.528 8.537 230,055 -0.08(-0.92%)
Aug 25, 2022 8.581 8.670 8.502 8.617 227,874 +0.04(+0.41%)
Aug 24, 2022 8.564 8.626 8.480 8.581 146,453 +0.04(+0.41%)
Aug 23, 2022 8.396 8.599 8.396 8.546 136,207 +0.23(+2.77%)
Aug 22, 2022 8.307 8.360 8.254 8.316 164,401 -0.06(-0.74%)
Aug 19, 2022 8.475 8.475 8.351 8.378 185,052 -0.10(-1.15%)
Aug 18, 2022 8.449 8.502 8.434 8.475 122,210 +0.10(+1.16%)
Aug 17, 2022 8.405 8.427 8.307 8.378 221,485 -0.06(-0.73%)
Aug 16, 2022 8.236 8.466 8.236 8.440 310,166 +0.19(+2.36%)
Aug 15, 2022 8.263 8.307 8.210 8.245 363,545 -0.16(-1.89%)
Aug 12, 2022 8.351 8.413 8.290 8.405 191,668 +0.04(+0.48%)
Aug 11, 2022 8.312 8.398 8.286 8.365 202,151 +0.17(+2.04%)
Aug 10, 2022 8.021 8.250 8.021 8.197 201,687 +0.18(+2.20%)
Aug 09, 2022 8.004 8.081 8.004 8.021 173,724 +0.05(+0.66%)
Aug 08, 2022 7.986 8.039 7.960 7.969 266,301 +0.01(+0.11%)
Aug 05, 2022 7.854 8.004 7.854 7.960 128,011 +0.07(+0.89%)
Aug 04, 2022 7.880 7.933 7.836 7.889 319,701 +0.00(+0.00%)
Aug 03, 2022 8.004 8.074 7.880 7.889 219,614 -0.09(-1.10%)
Aug 02, 2022 8.048 8.101 7.960 7.977 167,077 -0.11(-1.31%)
Aug 01, 2022 8.030 8.118 7.969 8.083 148,054 +0.00(+0.00%)
Jul 29, 2022 8.004 8.158 8.004 8.083 317,542 +0.16(+2.00%)
Jul 28, 2022 7.872 7.969 7.793 7.924 241,347 +0.10(+1.24%)
Jul 27, 2022 7.766 7.880 7.696 7.828 174,257 +0.13(+1.72%)
Jul 26, 2022 7.713 7.766 7.682 7.696 149,613 +0.00(+0.00%)
Jul 25, 2022 7.599 7.696 7.590 7.696 181,793 +0.17(+2.22%)
Jul 22, 2022 7.634 7.696 7.519 7.528 271,339 -0.06(-0.81%)
Jul 21, 2022 7.475 7.608 7.423 7.590 315,188 +0.05(+0.70%)
Jul 20, 2022 7.431 7.572 7.414 7.537 426,664 +0.08(+1.06%)
Jul 19, 2022 7.352 7.502 7.352 7.458 275,076 +0.15(+2.05%)
Jul 18, 2022 7.352 7.449 7.299 7.308 434,903 +0.07(+0.97%)
Jul 15, 2022 7.247 7.256 7.106 7.238 416,184 +0.06(+0.86%)
Jul 14, 2022 7.202 7.202 7.044 7.176 454,579 -0.15(-2.10%)
Jul 13, 2022 7.173 7.391 7.173 7.330 547,493 +0.04(+0.48%)
Jul 12, 2022 7.286 7.488 7.208 7.295 307,720 -0.08(-1.07%)
Jul 11, 2022 7.330 7.409 7.286 7.374 385,545 -0.03(-0.35%)
Jul 08, 2022 7.391 7.462 7.304 7.400 481,938 +0.04(+0.48%)
Jul 07, 2022 7.181 7.435 7.181 7.365 1,062,271 +0.28(+3.96%)
Jul 06, 2022 7.190 7.286 6.927 7.085 2,157,435 -0.36(-4.82%)
Jul 05, 2022 7.751 7.794 7.330 7.444 804,797 -0.42(-5.35%)
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.