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 (%)
Feb 28, 2022 8.833 8.936 8.661 8.928 538,608 +0.09(+1.07%)
Feb 25, 2022 8.601 8.833 8.687 8.833 409,731 +0.27(+3.12%)
Feb 24, 2022 8.721 8.739 8.403 8.566 608,575 -0.04(-0.50%)
Feb 23, 2022 8.558 8.618 8.523 8.609 350,275 +0.11(+1.32%)
Feb 22, 2022 8.687 8.695 8.463 8.498 299,040 -0.13(-1.50%)
Feb 18, 2022 8.627 0 -0.08(-0.89%)
Feb 17, 2022 8.678 8.747 8.635 8.704 302,344 +0.03(+0.40%)
Feb 16, 2022 8.609 8.756 8.609 8.670 363,545 +0.09(+1.10%)
Feb 15, 2022 8.653 8.661 8.558 8.575 378,425 -0.10(-1.19%)
Feb 14, 2022 8.808 8.808 8.644 8.678 335,400 -0.13(-1.47%)
Feb 11, 2022 8.756 8.850 8.686 8.808 235,158 +0.10(+1.18%)
Feb 10, 2022 8.705 8.868 8.696 8.705 512,797 -0.01(-0.10%)
Feb 09, 2022 8.679 8.765 8.619 8.713 240,058 +0.09(+1.09%)
Feb 08, 2022 8.619 8.679 8.550 8.619 340,013 -0.02(-0.20%)
Feb 07, 2022 8.585 8.687 8.581 8.636 508,690 +0.04(+0.50%)
Feb 04, 2022 8.559 8.653 8.533 8.593 278,347 +0.06(+0.70%)
Feb 03, 2022 8.576 8.499 8.533 253,877 -0.08(-0.90%)
Feb 02, 2022 8.610 8.653 8.490 8.610 723,339 +0.03(+0.30%)
Feb 01, 2022 8.327 8.585 8.324 8.585 329,529 +0.26(+3.09%)
Jan 31, 2022 8.259 8.327 290,387 +0.03(+0.41%)
Jan 28, 2022 8.267 8.293 8.139 8.293 268,633 +0.03(+0.31%)
Jan 27, 2022 8.336 8.370 8.190 8.267 270,755 +0.05(+0.63%)
Jan 26, 2022 8.302 8.392 8.190 8.216 310,999 +0.01(+0.10%)
Jan 25, 2022 7.984 8.310 7.924 8.207 411,556 +0.10(+1.27%)
Jan 24, 2022 8.027 8.113 7.718 8.104 846,439 -0.06(-0.74%)
Jan 21, 2022 8.516 8.533 8.104 8.164 921,068 -0.45(-5.18%)
Jan 20, 2022 8.636 8.747 8.585 8.610 334,924 -0.02(-0.20%)
Jan 19, 2022 8.687 8.730 8.593 8.627 421,033 -0.01(-0.10%)
Jan 18, 2022 8.645 8.662 8.550 8.636 384,978 +0.01(+0.10%)
Jan 14, 2022 8.627 0 +0.06(+0.70%)
Jan 13, 2022 8.576 8.679 8.533 8.567 373,658 -0.03(-0.30%)
Jan 12, 2022 8.542 8.644 8.525 8.593 460,987 +0.09(+1.11%)
Jan 11, 2022 8.371 8.529 8.341 8.499 467,888 +0.15(+1.84%)
Jan 10, 2022 8.337 8.354 8.244 8.345 320,633 +0.01(+0.10%)
Jan 07, 2022 8.200 8.354 8.166 8.337 503,194 +0.18(+2.20%)
Jan 06, 2022 8.166 8.226 8.076 8.157 300,680 +0.03(+0.42%)
Jan 05, 2022 8.192 8.286 8.111 8.123 473,821 -0.04(-0.52%)
Jan 04, 2022 8.106 8.187 8.106 8.166 321,036 +0.14(+1.70%)
Jan 03, 2022 8.004 8.076 7.978 8.029 459,742 +0.04(+0.53%)
Dec 31, 2021 7.978 8.021 7.935 7.987 377,253 +0.06(+0.75%)
Dec 30, 2021 7.961 7.978 7.910 7.927 263,784 -0.03(-0.43%)
Dec 29, 2021 7.901 7.970 7.884 7.961 367,437 +0.08(+0.97%)
Dec 28, 2021 7.918 7.978 7.884 7.884 324,004 -0.02(-0.22%)
Dec 27, 2021 7.773 7.901 7.690 7.901 395,910 +0.15(+1.98%)
Dec 23, 2021 7.654 7.782 7.654 7.747 266,102 +0.10(+1.34%)
Dec 22, 2021 7.611 7.671 7.542 7.645 468,509 +0.04(+0.56%)
Dec 21, 2021 7.457 7.602 7.457 7.602 432,127 +0.19(+2.53%)
Dec 20, 2021 7.568 7.568 7.376 7.414 727,267 -0.23(-3.02%)
Dec 17, 2021 7.705 7.722 7.611 7.645 531,189 -0.09(-1.10%)
Dec 16, 2021 7.662 7.799 7.653 7.730 381,126 +0.09(+1.12%)
Dec 15, 2021 7.645 7.662 7.551 7.645 401,547 +0.00(+0.00%)
Dec 14, 2021 7.739 7.807 7.619 7.645 551,017 -0.11(-1.43%)
Dec 13, 2021 7.892 7.917 7.756 7.756 253,579 -0.16(-2.04%)
Dec 10, 2021 7.926 7.960 7.853 7.917 253,443 +0.03(+0.32%)
Dec 09, 2021 7.917 7.972 7.883 7.892 195,611 -0.09(-1.07%)
Dec 08, 2021 7.985 7.994 7.943 7.977 235,148 +0.03(+0.43%)
Dec 07, 2021 7.934 8.011 7.892 7.943 214,258 +0.12(+1.52%)
Dec 06, 2021 7.798 7.883 7.798 7.824 218,850 +0.07(+0.88%)
Dec 03, 2021 7.832 7.917 7.730 7.756 228,341 -0.05(-0.65%)
Dec 02, 2021 7.713 7.866 7.713 7.807 423,583 +0.09(+1.10%)
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.