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 )

9.395 +0.005 (+0.05%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 17, 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 (%)
Apr 30, 2021 7.776 7.859 7.745 7.826 947,321 +0.07(+0.86%)
Apr 29, 2021 7.809 7.826 7.759 7.759 430,621 -0.01(-0.11%)
Apr 28, 2021 7.759 7.784 7.734 7.768 423,918 +0.04(+0.54%)
Apr 27, 2021 7.726 7.734 7.668 7.726 358,453 +0.03(+0.43%)
Apr 26, 2021 7.568 7.693 7.568 7.693 495,013 +0.13(+1.76%)
Apr 23, 2021 7.568 7.618 7.535 7.560 388,438 +0.00(+0.00%)
Apr 22, 2021 7.635 7.635 7.535 7.560 280,449 -0.04(-0.55%)
Apr 21, 2021 7.543 7.643 7.543 7.601 279,179 +0.02(+0.22%)
Apr 20, 2021 7.585 7.635 7.485 7.585 413,661 +0.00(+0.00%)
Apr 19, 2021 7.618 7.647 7.502 7.585 430,671 -0.02(-0.33%)
Apr 16, 2021 7.593 7.676 7.535 7.610 314,409 +0.01(+0.11%)
Apr 15, 2021 7.585 7.601 7.502 7.601 533,808 +0.07(+0.99%)
Apr 14, 2021 7.618 7.643 7.373 7.527 970,712 -0.07(-0.98%)
Apr 13, 2021 7.593 7.610 7.552 7.601 429,031 +0.00(+0.00%)
Apr 12, 2021 7.610 7.618 7.568 7.601 347,194 -0.01(-0.11%)
Apr 09, 2021 7.568 7.610 7.552 7.610 370,792 +0.01(+0.11%)
Apr 08, 2021 7.510 7.610 7.444 7.601 512,681 +0.08(+1.10%)
Apr 07, 2021 7.585 7.668 7.465 7.519 750,728 -0.10(-1.30%)
Apr 06, 2021 7.610 7.684 7.568 7.618 612,629 +0.02(+0.22%)
Apr 05, 2021 7.651 7.767 7.527 7.601 917,063 +0.21(+2.80%)
Apr 01, 2021 7.345 7.428 7.308 7.395 562,536 +0.06(+0.79%)
Mar 31, 2021 7.304 7.403 7.304 7.337 911,883 +0.07(+1.03%)
Mar 30, 2021 7.329 7.370 7.254 7.262 369,622 -0.12(-1.57%)
Mar 29, 2021 7.378 7.420 7.353 7.378 295,932 -0.05(-0.67%)
Mar 26, 2021 7.453 7.502 7.312 7.428 502,691 -0.02(-0.22%)
Mar 25, 2021 7.461 7.486 7.395 7.444 441,771 -0.07(-0.99%)
Mar 24, 2021 7.494 7.560 7.494 7.519 537,117 +0.02(+0.22%)
Mar 23, 2021 7.477 7.577 7.436 7.502 1,016,124 -0.01(-0.11%)
Mar 22, 2021 7.477 7.561 7.453 7.510 324,991 +0.02(+0.33%)
Mar 19, 2021 7.469 7.585 7.304 7.486 484,315 +0.00(+0.00%)
Mar 18, 2021 7.651 7.651 7.453 7.486 580,426 -0.23(-3.00%)
Mar 17, 2021 7.527 7.717 7.444 7.717 767,792 +0.17(+2.19%)
Mar 16, 2021 7.775 7.858 7.477 7.552 687,862 -0.24(-3.08%)
Mar 15, 2021 7.808 7.808 7.701 7.792 630,490 +0.02(+0.21%)
Mar 12, 2021 7.792 7.792 7.692 7.775 342,865 +0.02(+0.32%)
Mar 11, 2021 7.750 7.759 7.717 7.750 529,713 +0.06(+0.75%)
Mar 10, 2021 7.652 7.693 7.610 7.693 687,000 +0.07(+0.86%)
Mar 09, 2021 7.742 7.742 7.619 7.627 699,592 -0.02(-0.22%)
Mar 08, 2021 7.734 7.771 7.610 7.643 1,246,626 -0.02(-0.22%)
Mar 05, 2021 7.619 7.701 7.569 7.660 1,376,223 +0.11(+1.42%)
Mar 04, 2021 7.684 7.684 7.512 7.553 1,974,403 -0.07(-0.86%)
Mar 03, 2021 7.569 7.684 7.569 7.619 1,089,636 -0.01(-0.11%)
Mar 02, 2021 7.503 7.668 7.479 7.627 1,298,200 +0.15(+1.98%)
Mar 01, 2021 7.372 7.569 7.339 7.479 612,247 +0.20(+2.71%)
Feb 26, 2021 7.429 7.466 7.231 7.281 707,112 -0.12(-1.56%)
Feb 25, 2021 7.610 7.619 7.372 7.396 730,849 -0.18(-2.39%)
Feb 24, 2021 7.503 7.577 7.462 7.577 987,697 +0.12(+1.66%)
Feb 23, 2021 7.487 7.487 7.330 7.454 1,173,707 +0.01(+0.11%)
Feb 22, 2021 7.330 7.479 7.314 7.446 1,223,453 +0.13(+1.80%)
Feb 19, 2021 7.256 7.314 7.231 7.314 673,602 +0.11(+1.49%)
Feb 18, 2021 7.256 7.281 7.174 7.207 695,056 -0.02(-0.34%)
Feb 17, 2021 7.215 7.240 7.133 7.231 722,988 +0.03(+0.46%)
Feb 16, 2021 7.124 7.207 7.083 7.199 816,734 +0.12(+1.75%)
Feb 12, 2021 6.984 7.075 6.918 7.075 644,220 +0.12(+1.66%)
Feb 11, 2021 6.943 6.960 6.853 6.960 592,280 +0.09(+1.31%)
Feb 10, 2021 6.861 6.976 6.853 6.870 791,096 +0.02(+0.24%)
Feb 09, 2021 6.943 7.009 6.820 6.853 749,569 -0.07(-1.07%)
Feb 08, 2021 6.919 7.001 6.886 6.927 918,355 +0.09(+1.32%)
Feb 05, 2021 6.820 6.853 6.788 6.837 406,587 +0.08(+1.21%)
Feb 04, 2021 6.804 6.837 6.755 6.755 716,476 -0.02(-0.24%)
Feb 03, 2021 6.689 6.779 6.689 6.771 477,634 +0.09(+1.35%)
Feb 02, 2021 6.730 6.779 6.665 6.681 511,148 +0.00(+0.00%)
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.