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 (%)
Oct 31, 2023 8.332 8.332 8.189 8.227 338,948 -0.05(-0.58%)
Oct 30, 2023 8.199 8.294 8.199 8.275 230,424 +0.05(+0.58%)
Oct 27, 2023 8.275 8.323 8.210 8.227 218,679 -0.05(-0.58%)
Oct 26, 2023 8.294 8.313 8.265 8.275 207,636 -0.01(-0.12%)
Oct 25, 2023 8.284 8.332 8.284 8.284 102,794 -0.02(-0.23%)
Oct 24, 2023 8.284 8.361 8.275 8.304 316,055 +0.06(+0.69%)
Oct 23, 2023 8.284 8.370 8.246 8.246 408,628 -0.13(-1.59%)
Oct 20, 2023 8.475 8.494 8.380 8.380 218,037 -0.10(-1.13%)
Oct 19, 2023 8.552 8.585 8.475 8.475 254,758 -0.10(-1.22%)
Oct 18, 2023 8.676 8.685 8.552 8.580 214,020 -0.10(-1.10%)
Oct 17, 2023 8.542 8.713 8.542 8.676 260,452 +0.07(+0.78%)
Oct 16, 2023 8.599 8.658 8.585 8.609 239,352 +0.02(+0.22%)
Oct 13, 2023 8.580 8.618 8.513 8.590 243,553 +0.09(+1.03%)
Oct 12, 2023 8.588 8.588 8.445 8.502 156,148 -0.08(-0.89%)
Oct 11, 2023 8.578 8.597 8.521 8.578 165,098 -0.01(-0.11%)
Oct 10, 2023 8.559 8.654 8.559 8.588 233,515 +0.05(+0.56%)
Oct 09, 2023 8.493 8.577 8.407 8.540 346,365 +0.16(+1.93%)
Oct 06, 2023 8.256 8.388 8.170 8.379 392,194 +0.16(+1.96%)
Oct 05, 2023 8.246 8.312 8.208 8.218 243,252 -0.04(-0.46%)
Oct 04, 2023 8.407 8.426 8.218 8.256 381,225 -0.19(-2.25%)
Oct 03, 2023 8.521 8.554 8.417 8.445 218,136 -0.10(-1.22%)
Oct 02, 2023 8.692 8.749 8.540 8.550 344,425 -0.19(-2.17%)
Sep 29, 2023 8.796 8.853 8.739 8.739 611,556 -0.04(-0.43%)
Sep 28, 2023 8.749 8.801 8.744 8.777 309,957 +0.03(+0.33%)
Sep 27, 2023 8.749 8.787 8.692 8.749 271,155 +0.07(+0.76%)
Sep 26, 2023 8.796 8.825 8.683 8.683 288,689 -0.12(-1.40%)
Sep 25, 2023 8.844 8.841 8.801 8.806 181,257 -0.09(-0.96%)
Sep 22, 2023 8.853 8.929 8.834 8.891 161,772 +0.10(+1.19%)
Sep 21, 2023 8.872 8.872 8.787 8.787 250,835 -0.09(-1.07%)
Sep 20, 2023 8.920 8.996 8.882 8.882 141,991 -0.04(-0.43%)
Sep 19, 2023 8.977 9.015 8.920 8.920 126,263 -0.06(-0.63%)
Sep 18, 2023 8.958 9.029 8.929 8.977 190,697 +0.02(+0.21%)
Sep 15, 2023 8.996 9.043 8.939 8.958 129,864 -0.04(-0.42%)
Sep 14, 2023 8.977 9.034 8.977 8.996 117,988 +0.16(+1.85%)
Sep 13, 2023 8.908 8.936 8.833 8.833 313,957 -0.06(-0.64%)
Sep 12, 2023 8.889 8.951 8.870 8.889 254,113 +0.04(+0.43%)
Sep 11, 2023 8.965 9.012 8.842 8.852 228,016 -0.05(-0.53%)
Sep 08, 2023 8.889 8.954 8.870 8.899 109,227 -0.01(-0.11%)
Sep 07, 2023 8.965 9.012 8.903 8.908 97,700 -0.07(-0.74%)
Sep 06, 2023 9.021 9.059 8.932 8.974 140,438 -0.05(-0.52%)
Sep 05, 2023 9.059 9.097 9.021 9.021 173,839 -0.01(-0.10%)
Sep 01, 2023 9.021 9.059 8.984 9.031 173,705 +0.09(+1.06%)
Aug 31, 2023 8.993 8.993 8.913 8.936 198,332 +0.02(+0.21%)
Aug 30, 2023 8.880 8.946 8.880 8.918 130,995 +0.07(+0.75%)
Aug 29, 2023 8.767 8.869 8.738 8.852 169,800 +0.10(+1.19%)
Aug 28, 2023 8.691 8.847 8.691 8.748 229,973 +0.06(+0.65%)
Aug 25, 2023 8.738 8.767 8.653 8.691 315,590 -0.04(-0.43%)
Aug 24, 2023 8.748 8.767 8.663 8.729 134,783 -0.02(-0.22%)
Aug 23, 2023 8.691 8.785 8.663 8.748 158,789 +0.04(+0.43%)
Aug 22, 2023 8.757 8.785 8.710 8.710 130,530 -0.03(-0.32%)
Aug 21, 2023 8.785 8.822 8.682 8.738 262,937 +0.01(+0.11%)
Aug 18, 2023 8.719 8.767 8.682 8.729 258,729 +0.00(+0.00%)
Aug 17, 2023 8.729 8.833 8.710 8.729 272,526 +0.07(+0.76%)
Aug 16, 2023 8.719 8.797 8.644 8.663 431,179 -0.08(-0.97%)
Aug 15, 2023 8.889 8.936 8.719 8.748 237,253 -0.19(-2.11%)
Aug 14, 2023 8.974 8.974 8.861 8.936 288,734 -0.10(-1.13%)
Aug 11, 2023 9.020 9.048 8.963 9.039 168,503 +0.04(+0.42%)
Aug 10, 2023 9.067 9.123 8.978 9.001 218,345 -0.01(-0.10%)
Aug 09, 2023 9.057 9.096 9.001 9.010 354,130 +0.00(+0.00%)
Aug 08, 2023 8.954 9.024 8.888 9.010 303,605 -0.02(-0.21%)
Aug 07, 2023 9.039 9.090 8.982 9.029 172,478 +0.00(+0.00%)
Aug 04, 2023 9.048 9.142 9.029 9.029 143,703 +0.01(+0.10%)
Aug 03, 2023 8.954 9.048 8.954 9.020 137,242 +0.06(+0.63%)
Aug 02, 2023 9.067 9.132 8.938 8.963 213,161 -0.18(-1.95%)
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.