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 (%)
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%)
Aug 01, 2023 9.217 9.217 9.123 9.142 200,059 -0.10(-1.12%)
Jul 31, 2023 9.132 9.264 9.127 9.245 364,959 +0.16(+1.76%)
Jul 28, 2023 9.029 9.179 8.973 9.085 499,839 +0.12(+1.36%)
Jul 27, 2023 9.029 9.076 8.945 8.963 548,334 -0.02(-0.21%)
Jul 26, 2023 8.982 9.010 8.945 8.982 418,647 -0.01(-0.10%)
Jul 25, 2023 8.888 9.010 8.888 8.992 455,967 +0.11(+1.27%)
Jul 24, 2023 8.870 8.926 8.841 8.879 400,661 +0.00(+0.00%)
Jul 21, 2023 8.870 8.898 8.823 8.879 1,326,874 +0.05(+0.53%)
Jul 20, 2023 8.785 8.841 8.729 8.832 702,464 +0.09(+1.07%)
Jul 19, 2023 8.710 8.766 8.710 8.738 527,217 +0.06(+0.65%)
Jul 18, 2023 8.513 8.724 8.504 8.682 570,183 +0.14(+1.65%)
Jul 17, 2023 8.550 8.616 8.522 8.541 600,361 +0.03(+0.33%)
Jul 14, 2023 8.635 8.671 8.513 8.513 426,596 -0.18(-2.05%)
Jul 13, 2023 8.588 8.701 8.588 8.691 498,284 +0.15(+1.78%)
Jul 12, 2023 8.577 8.637 8.539 8.539 550,982 +0.00(+0.00%)
Jul 11, 2023 8.455 8.558 8.455 8.539 281,881 +0.09(+1.11%)
Jul 10, 2023 8.465 8.474 8.413 8.446 287,331 +0.01(+0.11%)
Jul 07, 2023 8.250 8.483 8.250 8.437 308,996 +0.18(+2.15%)
Jul 06, 2023 8.427 8.432 8.241 8.259 420,038 -0.19(-2.21%)
Jul 05, 2023 8.567 8.567 8.441 8.446 465,132 -0.07(-0.88%)
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.