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 )

9.110 -0.120 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2023 8.634 8.663 8.581 8.605 340,768 +0.01(+0.11%)
Nov 29, 2023 8.634 8.654 8.586 8.596 264,540 -0.06(-0.67%)
Nov 28, 2023 8.538 8.673 8.538 8.654 213,253 +0.11(+1.24%)
Nov 27, 2023 8.596 8.615 8.528 8.547 245,022 -0.05(-0.56%)
Nov 24, 2023 8.538 8.649 8.538 8.596 165,484 +0.03(+0.34%)
Nov 22, 2023 8.557 8.586 8.519 8.567 214,544 -0.05(-0.56%)
Nov 21, 2023 8.586 8.649 8.567 8.615 226,519 +0.03(+0.34%)
Nov 20, 2023 8.547 8.624 8.503 8.586 212,915 +0.10(+1.14%)
Nov 17, 2023 8.364 8.499 8.345 8.490 488,537 +0.13(+1.50%)
Nov 16, 2023 8.393 8.403 8.325 8.364 245,431 -0.06(-0.69%)
Nov 15, 2023 8.383 8.459 8.374 8.422 211,839 +0.06(+0.69%)
Nov 14, 2023 8.296 8.407 8.258 8.364 205,533 +0.17(+2.02%)
Nov 13, 2023 8.112 8.236 8.112 8.198 228,179 +0.07(+0.83%)
Nov 10, 2023 8.112 8.160 8.088 8.131 208,362 +0.04(+0.47%)
Nov 09, 2023 8.140 8.198 8.092 8.092 249,712 -0.04(-0.47%)
Nov 08, 2023 8.188 8.235 8.112 8.131 185,520 -0.08(-0.94%)
Nov 07, 2023 8.294 8.294 8.188 8.208 304,020 -0.16(-1.95%)
Nov 06, 2023 8.496 8.535 8.371 8.371 315,319 -0.15(-1.80%)
Nov 03, 2023 8.515 8.592 8.496 8.524 234,287 +0.05(+0.57%)
Nov 02, 2023 8.323 8.515 8.304 8.476 197,145 +0.15(+1.85%)
Nov 01, 2023 8.275 8.371 8.236 8.323 245,130 +0.05(+0.58%)
Oct 31, 2023 8.380 8.380 8.236 8.275 336,995 -0.05(-0.58%)
Oct 30, 2023 8.246 8.342 8.246 8.323 229,097 +0.05(+0.58%)
Oct 27, 2023 8.323 8.371 8.257 8.275 217,419 -0.05(-0.58%)
Oct 26, 2023 8.342 8.361 8.313 8.323 206,440 -0.01(-0.12%)
Oct 25, 2023 8.332 8.380 8.332 8.332 102,202 -0.02(-0.23%)
Oct 24, 2023 8.332 8.409 8.323 8.352 314,234 +0.06(+0.69%)
Oct 23, 2023 8.332 8.419 8.294 8.294 406,273 -0.13(-1.59%)
Oct 20, 2023 8.524 8.544 8.428 8.428 216,781 -0.10(-1.13%)
Oct 19, 2023 8.601 8.635 8.524 8.524 253,291 -0.11(-1.22%)
Oct 18, 2023 8.726 8.736 8.601 8.630 212,787 -0.10(-1.10%)
Oct 17, 2023 8.592 8.764 8.592 8.726 258,951 +0.07(+0.78%)
Oct 16, 2023 8.649 8.708 8.635 8.659 237,973 +0.02(+0.22%)
Oct 13, 2023 8.630 8.668 8.563 8.640 242,149 +0.09(+1.03%)
Oct 12, 2023 8.637 8.637 8.494 8.552 155,248 -0.08(-0.88%)
Oct 11, 2023 8.628 8.647 8.571 8.628 164,147 -0.01(-0.11%)
Oct 10, 2023 8.609 8.704 8.609 8.637 232,169 +0.05(+0.56%)
Oct 09, 2023 8.542 8.627 8.456 8.590 344,370 +0.16(+1.93%)
Oct 06, 2023 8.303 8.437 8.217 8.427 389,934 +0.16(+1.96%)
Oct 05, 2023 8.294 8.361 8.256 8.265 241,851 -0.04(-0.46%)
Oct 04, 2023 8.456 8.475 8.265 8.303 379,029 -0.19(-2.25%)
Oct 03, 2023 8.571 8.604 8.466 8.494 216,879 -0.10(-1.22%)
Oct 02, 2023 8.742 8.800 8.590 8.599 342,441 -0.19(-2.17%)
Sep 29, 2023 8.847 8.905 8.790 8.790 608,032 -0.04(-0.43%)
Sep 28, 2023 8.800 8.852 8.795 8.828 308,171 +0.03(+0.33%)
Sep 27, 2023 8.800 8.838 8.742 8.800 269,592 +0.07(+0.77%)
Sep 26, 2023 8.847 8.876 8.733 8.733 287,025 -0.12(-1.40%)
Sep 25, 2023 8.895 8.893 8.852 8.857 180,213 -0.09(-0.96%)
Sep 22, 2023 8.905 8.981 8.886 8.943 160,840 +0.10(+1.19%)
Sep 21, 2023 8.924 8.924 8.838 8.838 249,389 -0.10(-1.07%)
Sep 20, 2023 8.971 9.048 8.933 8.933 141,173 -0.04(-0.43%)
Sep 19, 2023 9.029 9.067 8.971 8.971 125,536 -0.06(-0.63%)
Sep 18, 2023 9.010 9.081 8.981 9.029 189,598 +0.02(+0.21%)
Sep 15, 2023 9.048 9.096 8.991 9.010 129,116 -0.04(-0.42%)
Sep 14, 2023 9.029 9.086 9.029 9.048 117,308 +0.16(+1.85%)
Sep 13, 2023 8.960 8.988 8.884 8.884 312,148 -0.06(-0.64%)
Sep 12, 2023 8.941 9.002 8.922 8.941 252,648 +0.04(+0.43%)
Sep 11, 2023 9.017 9.064 8.893 8.903 226,702 -0.05(-0.53%)
Sep 08, 2023 8.941 9.006 8.922 8.950 108,597 -0.01(-0.11%)
Sep 07, 2023 9.017 9.064 8.955 8.960 97,137 -0.07(-0.74%)
Sep 06, 2023 9.074 9.112 8.983 9.026 139,629 -0.05(-0.52%)
Sep 05, 2023 9.112 9.149 9.074 9.074 172,837 -0.01(-0.10%)
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.