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

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

8.880 -0.058 (-0.65%)
Streaming Delayed Price Updated: 11:10 AM 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 (%)
Apr 30, 2021 7.730 7.812 7.699 7.779 952,975 +0.07(+0.86%)
Apr 29, 2021 7.763 7.779 7.713 7.713 433,191 -0.01(-0.11%)
Apr 28, 2021 7.713 7.738 7.689 7.722 426,448 +0.04(+0.54%)
Apr 27, 2021 7.680 7.689 7.622 7.680 360,593 +0.03(+0.43%)
Apr 26, 2021 7.523 7.647 7.523 7.647 497,968 +0.13(+1.76%)
Apr 23, 2021 7.523 7.573 7.490 7.515 390,756 +0.00(+0.00%)
Apr 22, 2021 7.589 7.589 7.490 7.515 282,123 -0.04(-0.55%)
Apr 21, 2021 7.499 7.598 7.499 7.556 280,845 +0.02(+0.22%)
Apr 20, 2021 7.540 7.589 7.441 7.540 416,130 +0.00(+0.00%)
Apr 19, 2021 7.573 7.602 7.457 7.540 433,241 -0.02(-0.33%)
Apr 16, 2021 7.548 7.631 7.490 7.565 316,286 +0.01(+0.11%)
Apr 15, 2021 7.540 7.556 7.457 7.556 536,994 +0.07(+0.99%)
Apr 14, 2021 7.573 7.598 7.329 7.482 976,506 -0.07(-0.98%)
Apr 13, 2021 7.548 7.565 7.507 7.556 431,592 +0.00(+0.00%)
Apr 12, 2021 7.565 7.573 7.523 7.556 349,266 -0.01(-0.11%)
Apr 09, 2021 7.523 7.565 7.507 7.565 373,005 +0.01(+0.11%)
Apr 08, 2021 7.466 7.565 7.400 7.556 515,741 +0.08(+1.10%)
Apr 07, 2021 7.540 7.622 7.421 7.474 755,209 -0.10(-1.30%)
Apr 06, 2021 7.565 7.639 7.523 7.573 616,286 +0.02(+0.22%)
Apr 05, 2021 7.606 7.721 7.482 7.556 922,536 +0.21(+2.80%)
Apr 01, 2021 7.301 7.384 7.264 7.351 565,893 +0.06(+0.79%)
Mar 31, 2021 7.260 7.359 7.260 7.293 917,326 +0.07(+1.03%)
Mar 30, 2021 7.285 7.326 7.211 7.219 371,828 -0.12(-1.57%)
Mar 29, 2021 7.334 7.376 7.310 7.334 297,699 -0.05(-0.67%)
Mar 26, 2021 7.408 7.458 7.269 7.384 505,692 -0.02(-0.22%)
Mar 25, 2021 7.417 7.441 7.351 7.400 444,408 -0.07(-0.99%)
Mar 24, 2021 7.449 7.515 7.449 7.474 540,323 +0.02(+0.22%)
Mar 23, 2021 7.433 7.532 7.392 7.458 1,022,188 -0.01(-0.11%)
Mar 22, 2021 7.433 7.516 7.408 7.466 326,931 +0.02(+0.33%)
Mar 19, 2021 7.425 7.540 7.260 7.441 487,206 +0.00(+0.00%)
Mar 18, 2021 7.606 7.606 7.408 7.441 583,890 -0.23(-3.00%)
Mar 17, 2021 7.482 7.671 7.400 7.671 772,374 +0.16(+2.19%)
Mar 16, 2021 7.729 7.811 7.433 7.507 691,967 -0.24(-3.08%)
Mar 15, 2021 7.762 7.762 7.655 7.745 634,253 +0.02(+0.21%)
Mar 12, 2021 7.745 7.745 7.647 7.729 344,911 +0.02(+0.32%)
Mar 11, 2021 7.704 7.713 7.672 7.704 532,874 +0.06(+0.75%)
Mar 10, 2021 7.606 7.647 7.565 7.647 691,100 +0.07(+0.86%)
Mar 09, 2021 7.696 7.696 7.573 7.582 703,767 -0.02(-0.22%)
Mar 08, 2021 7.688 7.725 7.565 7.598 1,254,066 -0.02(-0.21%)
Mar 05, 2021 7.573 7.655 7.524 7.614 1,384,437 +0.11(+1.42%)
Mar 04, 2021 7.639 7.639 7.467 7.508 1,986,187 -0.07(-0.86%)
Mar 03, 2021 7.524 7.639 7.524 7.573 1,096,139 -0.01(-0.11%)
Mar 02, 2021 7.459 7.623 7.435 7.582 1,305,948 +0.15(+1.98%)
Mar 01, 2021 7.328 7.524 7.295 7.434 615,901 +0.20(+2.71%)
Feb 26, 2021 7.385 7.422 7.189 7.238 711,333 -0.11(-1.56%)
Feb 25, 2021 7.565 7.573 7.328 7.352 735,211 -0.18(-2.39%)
Feb 24, 2021 7.459 7.532 7.418 7.532 993,592 +0.12(+1.66%)
Feb 23, 2021 7.442 7.442 7.287 7.410 1,180,712 +0.01(+0.11%)
Feb 22, 2021 7.287 7.434 7.270 7.401 1,230,755 +0.13(+1.80%)
Feb 19, 2021 7.213 7.270 7.189 7.270 677,623 +0.11(+1.49%)
Feb 18, 2021 7.213 7.238 7.131 7.164 699,204 -0.02(-0.34%)
Feb 17, 2021 7.172 7.197 7.090 7.189 727,303 +0.03(+0.46%)
Feb 16, 2021 7.082 7.164 7.041 7.156 821,609 +0.12(+1.75%)
Feb 12, 2021 6.943 7.033 6.877 7.033 648,065 +0.11(+1.66%)
Feb 11, 2021 6.902 6.918 6.812 6.918 595,815 +0.09(+1.31%)
Feb 10, 2021 6.821 6.935 6.812 6.829 795,818 +0.02(+0.24%)
Feb 09, 2021 6.902 6.967 6.780 6.812 754,043 -0.07(-1.07%)
Feb 08, 2021 6.878 6.959 6.845 6.886 923,836 +0.09(+1.32%)
Feb 05, 2021 6.780 6.812 6.747 6.796 409,013 +0.08(+1.21%)
Feb 04, 2021 6.764 6.796 6.715 6.715 720,752 -0.02(-0.24%)
Feb 03, 2021 6.649 6.739 6.649 6.731 480,485 +0.09(+1.35%)
Feb 02, 2021 6.690 6.739 6.625 6.641 514,198 +0.00(+0.00%)
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.