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 (%)
Nov 30, 2022 9.116 9.156 8.990 9.125 309,355 +0.14(+1.60%)
Nov 29, 2022 8.864 8.999 8.864 8.981 259,836 +0.19(+2.15%)
Nov 28, 2022 8.792 8.864 8.756 8.792 322,586 -0.12(-1.31%)
Nov 25, 2022 8.873 8.936 8.837 8.909 101,528 +0.07(+0.81%)
Nov 23, 2022 8.729 8.855 8.729 8.837 410,140 +0.05(+0.61%)
Nov 22, 2022 8.630 8.824 8.630 8.783 396,045 +0.22(+2.52%)
Nov 21, 2022 8.504 8.612 8.433 8.567 393,103 -0.06(-0.73%)
Nov 18, 2022 8.657 8.666 8.603 8.630 399,524 -0.08(-0.93%)
Nov 17, 2022 8.675 8.711 8.567 8.711 237,568 -0.02(-0.21%)
Nov 16, 2022 8.774 8.783 8.675 8.729 353,836 -0.05(-0.61%)
Nov 15, 2022 8.765 8.801 8.693 8.783 287,822 +0.06(+0.72%)
Nov 14, 2022 8.702 8.765 8.666 8.720 239,113 -0.01(-0.08%)
Nov 11, 2022 8.692 8.790 8.629 8.728 374,014 +0.14(+1.67%)
Nov 10, 2022 8.477 8.602 8.441 8.585 277,743 +0.27(+3.23%)
Nov 09, 2022 8.504 8.513 8.280 8.316 404,772 -0.23(-2.72%)
Nov 08, 2022 8.486 8.638 8.459 8.549 275,742 +0.04(+0.53%)
Nov 07, 2022 8.620 8.620 8.479 8.504 485,571 -0.05(-0.63%)
Nov 04, 2022 8.477 8.638 8.432 8.558 252,456 +0.29(+3.46%)
Nov 03, 2022 8.209 8.325 8.137 8.272 186,727 -0.03(-0.32%)
Nov 02, 2022 8.441 8.495 8.263 8.298 215,959 -0.13(-1.59%)
Nov 01, 2022 8.504 8.504 8.411 8.432 214,825 +0.04(+0.53%)
Oct 31, 2022 8.316 8.461 8.316 8.388 260,983 +0.06(+0.75%)
Oct 28, 2022 8.415 8.415 8.294 8.325 207,301 -0.05(-0.64%)
Oct 27, 2022 8.432 8.432 8.325 8.379 298,181 +0.05(+0.64%)
Oct 26, 2022 8.191 8.388 8.173 8.325 219,691 +0.16(+1.97%)
Oct 25, 2022 8.039 8.182 8.021 8.164 319,103 +0.08(+1.00%)
Oct 24, 2022 8.120 8.173 8.066 8.084 294,141 -0.04(-0.55%)
Oct 21, 2022 7.985 8.164 7.976 8.128 264,441 +0.14(+1.79%)
Oct 20, 2022 8.021 8.137 7.967 7.985 283,842 -0.01(-0.11%)
Oct 19, 2022 7.959 8.048 7.950 7.994 212,359 +0.01(+0.11%)
Oct 18, 2022 8.039 8.137 7.914 7.985 204,015 +0.00(+0.00%)
Oct 17, 2022 7.985 8.066 7.963 7.985 184,940 +0.14(+1.82%)
Oct 14, 2022 7.959 8.003 7.842 7.842 483,076 -0.16(-2.01%)
Oct 13, 2022 7.798 8.115 7.798 8.003 516,375 +0.08(+1.04%)
Oct 12, 2022 7.877 7.966 7.832 7.921 265,646 +0.00(+0.00%)
Oct 11, 2022 8.001 8.090 7.903 7.921 365,612 -0.11(-1.33%)
Oct 10, 2022 8.241 8.294 7.975 8.028 325,535 -0.13(-1.63%)
Oct 07, 2022 8.223 8.232 8.090 8.161 310,253 -0.10(-1.18%)
Oct 06, 2022 8.295 8.339 8.197 8.259 487,762 -0.06(-0.75%)
Oct 05, 2022 8.188 8.367 8.081 8.321 252,869 +0.07(+0.86%)
Oct 04, 2022 8.135 8.312 8.135 8.250 232,161 +0.28(+3.46%)
Oct 03, 2022 7.894 8.001 7.850 7.975 217,534 +0.25(+3.22%)
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%)
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.