Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Jun 14, 2024 8.950 8.960 8.850 8.870 159,793 -0.07(-0.76%)
Jun 13, 2024 9.008 9.057 8.903 8.938 180,733 -0.10(-1.10%)
Jun 12, 2024 9.127 9.187 9.018 9.038 136,672 -0.05(-0.55%)
Jun 11, 2024 9.117 9.117 9.043 9.087 155,890 -0.02(-0.22%)
Jun 10, 2024 9.087 9.128 9.067 9.107 124,099 +0.05(+0.55%)
Jun 07, 2024 9.147 9.147 9.058 9.058 135,053 -0.12(-1.30%)
Jun 06, 2024 9.147 9.207 9.107 9.177 115,157 +0.04(+0.44%)
Jun 05, 2024 9.097 9.137 9.018 9.137 191,575 +0.06(+0.66%)
Jun 04, 2024 9.187 9.187 9.028 9.077 209,375 -0.17(-1.83%)
Jun 03, 2024 9.306 9.306 9.167 9.246 152,733 -0.04(-0.43%)
May 31, 2024 9.366 9.366 9.256 9.286 280,512 -0.01(-0.11%)
May 30, 2024 9.217 9.315 9.217 9.296 141,235 +0.08(+0.86%)
May 29, 2024 9.346 9.346 9.217 9.217 175,469 -0.14(-1.49%)
May 28, 2024 9.346 9.430 9.336 9.356 154,689 +0.06(+0.64%)
May 24, 2024 9.306 9.366 9.266 9.296 104,721 +0.06(+0.65%)
May 23, 2024 9.435 9.440 9.236 9.236 151,937 -0.18(-1.90%)
May 22, 2024 9.525 9.525 9.381 9.415 300,128 -0.09(-0.94%)
May 21, 2024 9.415 9.515 9.401 9.505 239,815 +0.07(+0.74%)
May 20, 2024 9.415 9.465 9.386 9.435 243,515 +0.04(+0.42%)
May 17, 2024 9.346 9.405 9.316 9.396 261,483 +0.06(+0.64%)
May 16, 2024 9.296 9.346 9.246 9.336 244,986 +0.03(+0.32%)
May 15, 2024 9.316 9.326 9.227 9.306 415,239 +0.01(+0.11%)
May 14, 2024 9.326 9.356 9.266 9.296 334,070 -0.05(-0.51%)
May 13, 2024 9.324 9.374 9.324 9.344 379,724 +0.03(+0.32%)
May 10, 2024 9.403 9.435 9.305 9.314 189,108 -0.06(-0.63%)
May 09, 2024 9.275 9.384 9.275 9.374 326,896 +0.13(+1.39%)
May 08, 2024 9.245 9.255 9.171 9.245 166,843 -0.03(-0.32%)
May 07, 2024 9.206 9.285 9.206 9.275 155,268 +0.08(+0.86%)
May 06, 2024 9.166 9.245 9.151 9.196 223,652 +0.09(+0.98%)
May 03, 2024 9.107 9.169 9.078 9.107 96,724 +0.03(+0.33%)
May 02, 2024 9.097 9.136 9.057 9.077 94,633 +0.02(+0.22%)
May 01, 2024 9.047 9.156 9.028 9.057 196,390 -0.05(-0.54%)
Apr 30, 2024 9.216 9.216 9.097 9.107 266,901 -0.11(-1.18%)
Apr 29, 2024 9.146 9.235 9.146 9.216 129,947 +0.07(+0.76%)
Apr 26, 2024 9.057 9.176 9.057 9.146 155,234 +0.11(+1.20%)
Apr 25, 2024 8.968 9.047 8.949 9.038 109,778 +0.01(+0.11%)
Apr 24, 2024 8.978 9.028 8.958 9.028 120,099 -0.01(-0.11%)
Apr 23, 2024 8.968 9.038 8.934 9.038 125,171 +0.01(+0.11%)
Apr 22, 2024 8.978 9.067 8.899 9.028 181,093 +0.04(+0.44%)
Apr 19, 2024 8.949 9.067 8.909 8.988 206,799 -0.01(-0.11%)
Apr 18, 2024 9.008 9.047 8.978 8.998 152,990 +0.04(+0.44%)
Apr 17, 2024 8.899 9.028 8.899 8.958 177,716 +0.05(+0.55%)
Apr 16, 2024 8.919 8.939 8.810 8.909 353,964 -0.04(-0.44%)
Apr 15, 2024 9.156 9.176 8.929 8.949 393,671 -0.13(-1.42%)
Apr 12, 2024 9.225 9.295 9.038 9.077 373,390 -0.16(-1.69%)
Apr 11, 2024 9.253 9.253 9.155 9.233 158,190 +0.02(+0.21%)
Apr 10, 2024 9.263 9.263 9.155 9.214 186,334 +0.00(+0.00%)
Apr 09, 2024 9.204 9.273 9.194 9.214 253,694 +0.01(+0.11%)
Apr 08, 2024 9.302 9.322 9.204 9.204 325,231 -0.10(-1.06%)
Apr 05, 2024 9.184 9.302 9.156 9.302 222,378 +0.12(+1.28%)
Apr 04, 2024 9.214 9.302 9.175 9.184 285,816 +0.00(+0.00%)
Apr 03, 2024 9.175 9.219 9.140 9.184 228,593 +0.06(+0.65%)
Apr 02, 2024 8.978 9.125 8.978 9.125 360,436 +0.15(+1.64%)
Apr 01, 2024 8.919 9.007 8.889 8.978 352,423 +0.05(+0.55%)
Mar 28, 2024 8.850 8.938 8.850 8.929 512,720 +0.12(+1.34%)
Mar 27, 2024 8.634 8.811 8.616 8.811 322,300 +0.16(+1.82%)
Mar 26, 2024 8.761 8.801 8.648 8.653 360,481 -0.09(-1.01%)
Mar 25, 2024 8.703 8.820 8.703 8.742 303,455 +0.01(+0.11%)
Mar 22, 2024 8.840 8.870 8.722 8.732 339,587 -0.16(-1.77%)
Mar 21, 2024 8.820 8.899 8.820 8.889 254,864 +0.07(+0.78%)
Mar 20, 2024 8.693 8.820 8.673 8.820 190,569 +0.06(+0.67%)
Mar 19, 2024 8.752 8.800 8.727 8.761 227,398 -0.03(-0.34%)
Mar 18, 2024 8.732 8.801 8.732 8.791 164,639 +0.09(+1.02%)
Mar 15, 2024 8.673 8.761 8.673 8.703 175,869 -0.01(-0.11%)
Mar 14, 2024 8.791 8.791 8.673 8.712 263,014 -0.02(-0.21%)
Mar 13, 2024 8.603 8.769 8.584 8.730 421,009 +0.15(+1.71%)
Mar 12, 2024 8.525 8.593 8.525 8.584 249,260 +0.03(+0.34%)
Mar 11, 2024 8.476 8.554 8.466 8.554 167,215 +0.06(+0.69%)
Mar 08, 2024 8.544 8.565 8.496 8.496 184,000 -0.03(-0.34%)
Mar 07, 2024 8.456 8.525 8.456 8.525 338,223 +0.14(+1.63%)
Mar 06, 2024 8.300 8.476 8.251 8.388 567,499 +0.21(+2.51%)
Mar 05, 2024 8.114 8.212 8.114 8.183 1,511,300 +0.03(+0.36%)
Mar 04, 2024 8.251 8.251 8.153 8.153 1,101,893 -0.09(-1.07%)
Mar 01, 2024 8.144 8.271 8.144 8.241 510,574 +0.12(+1.44%)
Feb 29, 2024 8.163 8.173 8.105 8.124 444,190 +0.01(+0.12%)
Feb 28, 2024 8.075 8.124 8.065 8.114 402,253 -0.01(-0.12%)
Feb 27, 2024 8.173 8.182 8.085 8.124 862,669 -0.05(-0.60%)
Feb 26, 2024 8.202 8.232 8.163 8.173 325,154 -0.04(-0.48%)
Feb 23, 2024 8.232 8.271 8.212 8.212 253,560 -0.09(-1.06%)
Feb 22, 2024 8.300 8.325 8.281 8.300 224,194 +0.02(+0.24%)
Feb 21, 2024 8.163 8.281 8.163 8.281 305,810 +0.10(+1.19%)
Feb 20, 2024 8.232 8.251 8.173 8.183 271,616 -0.05(-0.59%)
Feb 16, 2024 8.261 8.310 8.217 8.232 234,204 -0.04(-0.47%)
Feb 15, 2024 8.144 8.281 8.144 8.271 455,008 +0.12(+1.44%)
Feb 14, 2024 8.261 8.388 8.134 8.153 514,597 -0.09(-1.05%)
Feb 13, 2024 8.288 8.288 8.162 8.240 389,469 -0.11(-1.28%)
Feb 12, 2024 8.269 8.347 8.269 8.347 144,363 +0.14(+1.66%)
Feb 09, 2024 8.249 8.286 8.201 8.211 197,889 -0.06(-0.71%)
Feb 08, 2024 8.249 8.279 8.224 8.269 189,390 +0.04(+0.47%)
Feb 07, 2024 8.279 8.279 8.230 8.230 172,165 -0.02(-0.24%)
Feb 06, 2024 8.191 8.288 8.181 8.249 252,024 +0.08(+0.95%)
Feb 05, 2024 8.259 8.259 8.133 8.172 301,546 -0.06(-0.71%)
Feb 02, 2024 8.288 8.322 8.215 8.230 357,816 -0.14(-1.63%)
Feb 01, 2024 8.298 8.405 8.298 8.366 289,230 +0.09(+1.06%)
Jan 31, 2024 8.347 8.361 8.254 8.279 330,580 -0.06(-0.70%)
Jan 30, 2024 8.366 8.395 8.317 8.337 658,915 -0.07(-0.81%)
Jan 29, 2024 8.356 8.405 8.317 8.405 222,101 +0.05(+0.58%)
Jan 26, 2024 8.337 8.395 8.317 8.356 291,266 +0.03(+0.35%)
Jan 25, 2024 8.327 8.327 8.245 8.327 305,529 +0.06(+0.71%)
Jan 24, 2024 8.249 8.347 8.249 8.269 262,127 +0.07(+0.83%)
Jan 23, 2024 8.094 8.240 8.084 8.201 342,720 +0.09(+1.08%)
Jan 22, 2024 8.220 8.259 8.113 8.113 747,258 -0.11(-1.30%)
Jan 19, 2024 8.191 8.220 8.113 8.220 1,717,360 +0.03(+0.36%)
Jan 18, 2024 8.249 8.254 8.181 8.191 467,855 -0.07(-0.82%)
Jan 17, 2024 8.327 8.327 8.240 8.259 411,107 -0.14(-1.62%)
Jan 16, 2024 8.725 8.716 8.376 8.395 522,450 -0.34(-3.89%)
Jan 12, 2024 8.638 8.745 8.570 8.735 404,889 +0.17(+1.93%)
Jan 11, 2024 8.551 8.589 8.546 8.570 241,713 +0.06(+0.71%)
Jan 10, 2024 8.539 8.558 8.500 8.510 263,934 -0.03(-0.34%)
Jan 09, 2024 8.607 8.607 8.510 8.539 259,689 -0.07(-0.79%)
Jan 08, 2024 8.597 8.607 8.529 8.607 341,144 -0.03(-0.34%)
Jan 05, 2024 8.587 8.679 8.578 8.636 193,079 +0.05(+0.56%)
Jan 04, 2024 8.655 8.694 8.587 8.587 292,391 -0.09(-1.00%)
Jan 03, 2024 8.684 8.694 8.587 8.674 287,951 +0.01(+0.11%)
Jan 02, 2024 8.607 8.722 8.593 8.665 384,823 +0.09(+1.01%)
Dec 29, 2023 8.626 8.641 8.568 8.578 260,858 -0.08(-0.89%)
Dec 28, 2023 8.742 8.742 8.645 8.655 275,685 -0.09(-0.99%)
Dec 27, 2023 8.751 8.800 8.732 8.742 203,769 +0.04(+0.44%)
Dec 26, 2023 8.742 8.782 8.703 8.703 264,722 -0.04(-0.44%)
Dec 22, 2023 8.694 8.780 8.694 8.742 186,124 +0.08(+0.89%)
Dec 21, 2023 8.636 8.713 8.626 8.665 390,780 +0.03(+0.34%)
Dec 20, 2023 8.858 8.858 8.636 8.636 550,825 -0.19(-2.19%)
Dec 19, 2023 8.665 8.829 8.665 8.829 239,164 +0.16(+1.90%)
Dec 18, 2023 8.665 8.756 8.631 8.665 410,346 +0.08(+0.90%)
Dec 15, 2023 8.684 8.684 8.587 8.587 300,598 -0.08(-0.89%)
Dec 14, 2023 8.539 8.702 8.539 8.665 454,018 +0.22(+2.65%)
Dec 13, 2023 8.287 8.441 8.287 8.441 207,730 +0.16(+1.97%)
Dec 12, 2023 8.306 8.306 8.239 8.277 282,041 -0.08(-0.92%)
Dec 11, 2023 8.441 8.508 8.306 8.354 224,325 +0.06(+0.69%)
Dec 08, 2023 8.239 8.297 8.210 8.297 340,003 +0.09(+1.05%)
Dec 07, 2023 8.220 8.284 8.181 8.210 647,251 +0.00(+0.00%)
Dec 06, 2023 8.297 8.376 8.210 8.210 611,159 -0.10(-1.16%)
Dec 05, 2023 8.412 8.430 8.306 8.306 361,213 -0.17(-2.04%)
Dec 04, 2023 8.613 8.623 8.479 8.479 422,990 -0.17(-2.00%)
Dec 01, 2023 8.556 8.690 8.546 8.652 214,484 +0.10(+1.12%)
Nov 30, 2023 8.585 8.613 8.532 8.556 342,743 +0.01(+0.11%)
Nov 29, 2023 8.585 8.604 8.537 8.546 266,073 -0.06(-0.67%)
Nov 28, 2023 8.489 8.623 8.489 8.604 214,489 +0.11(+1.24%)
Nov 27, 2023 8.546 8.565 8.479 8.498 246,442 -0.05(-0.56%)
Nov 24, 2023 8.489 8.599 8.489 8.546 166,443 +0.03(+0.34%)
Nov 22, 2023 8.508 8.537 8.469 8.517 215,788 -0.05(-0.56%)
Nov 21, 2023 8.537 8.599 8.517 8.565 227,831 +0.03(+0.34%)
Nov 20, 2023 8.498 8.574 8.454 8.537 214,148 +0.10(+1.14%)
Nov 17, 2023 8.316 8.450 8.297 8.441 491,368 +0.12(+1.50%)
Nov 16, 2023 8.345 8.354 8.277 8.316 246,853 -0.06(-0.69%)
Nov 15, 2023 8.335 8.410 8.325 8.373 213,066 +0.06(+0.69%)
Nov 14, 2023 8.249 8.359 8.210 8.316 206,724 +0.16(+2.02%)
Nov 13, 2023 8.065 8.189 8.065 8.151 229,501 +0.07(+0.83%)
Nov 10, 2023 8.065 8.113 8.041 8.084 209,569 +0.04(+0.47%)
Nov 09, 2023 8.094 8.151 8.046 8.046 251,159 -0.04(-0.47%)
Nov 08, 2023 8.141 8.188 8.065 8.084 186,595 -0.08(-0.94%)
Nov 07, 2023 8.246 8.246 8.141 8.160 305,782 -0.16(-1.95%)
Nov 06, 2023 8.447 8.486 8.323 8.323 317,147 -0.15(-1.80%)
Nov 03, 2023 8.466 8.542 8.447 8.475 235,644 +0.05(+0.57%)
Nov 02, 2023 8.275 8.466 8.256 8.428 198,288 +0.15(+1.85%)
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.