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

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

9.340 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 9.169 9.209 9.042 9.178 307,572 +0.14(+1.60%)
Nov 29, 2022 8.915 9.051 8.915 9.033 258,338 +0.19(+2.15%)
Nov 28, 2022 8.843 8.915 8.807 8.843 320,727 -0.12(-1.31%)
Nov 25, 2022 8.924 8.988 8.888 8.961 100,943 +0.07(+0.81%)
Nov 23, 2022 8.780 8.906 8.780 8.888 407,777 +0.05(+0.61%)
Nov 22, 2022 8.680 8.875 8.680 8.834 393,763 +0.22(+2.52%)
Nov 21, 2022 8.554 8.662 8.481 8.617 390,838 -0.06(-0.73%)
Nov 18, 2022 8.707 8.716 8.653 8.680 397,222 -0.08(-0.93%)
Nov 17, 2022 8.726 8.762 8.617 8.762 236,200 -0.02(-0.21%)
Nov 16, 2022 8.825 8.834 8.726 8.780 351,797 -0.05(-0.61%)
Nov 15, 2022 8.816 8.852 8.744 8.834 286,163 +0.06(+0.72%)
Nov 14, 2022 8.753 8.816 8.716 8.771 237,736 -0.01(-0.08%)
Nov 11, 2022 8.742 8.841 8.679 8.778 371,859 +0.14(+1.67%)
Nov 10, 2022 8.526 8.652 8.490 8.634 276,142 +0.27(+3.23%)
Nov 09, 2022 8.553 8.562 8.328 8.364 402,440 -0.23(-2.72%)
Nov 08, 2022 8.535 8.688 8.508 8.598 274,153 +0.04(+0.53%)
Nov 07, 2022 8.670 8.670 8.528 8.553 482,773 -0.05(-0.63%)
Nov 04, 2022 8.526 8.688 8.481 8.607 251,001 +0.29(+3.46%)
Nov 03, 2022 8.257 8.373 8.185 8.319 185,651 -0.03(-0.32%)
Nov 02, 2022 8.490 8.544 8.310 8.346 214,715 -0.13(-1.59%)
Nov 01, 2022 8.553 8.553 8.460 8.481 213,587 +0.04(+0.53%)
Oct 31, 2022 8.364 8.510 8.364 8.436 259,479 +0.06(+0.75%)
Oct 28, 2022 8.463 8.463 8.342 8.373 206,107 -0.05(-0.64%)
Oct 27, 2022 8.481 8.481 8.373 8.427 296,463 +0.05(+0.64%)
Oct 26, 2022 8.239 8.436 8.221 8.373 218,425 +0.16(+1.97%)
Oct 25, 2022 8.086 8.230 8.068 8.212 317,264 +0.08(+1.00%)
Oct 24, 2022 8.167 8.221 8.113 8.131 292,447 -0.04(-0.55%)
Oct 21, 2022 8.032 8.212 8.023 8.176 262,917 +0.14(+1.79%)
Oct 20, 2022 8.068 8.185 8.014 8.032 282,206 -0.01(-0.11%)
Oct 19, 2022 8.005 8.095 7.996 8.041 211,136 +0.01(+0.11%)
Oct 18, 2022 8.086 8.185 7.960 8.032 202,839 +0.00(+0.00%)
Oct 17, 2022 8.032 8.113 8.009 8.032 183,874 +0.14(+1.82%)
Oct 14, 2022 8.005 8.050 7.888 7.888 480,293 -0.16(-2.01%)
Oct 13, 2022 7.843 8.162 7.843 8.050 513,399 +0.08(+1.04%)
Oct 12, 2022 7.922 8.012 7.878 7.967 264,115 +0.00(+0.00%)
Oct 11, 2022 8.048 8.137 7.949 7.967 363,506 -0.11(-1.33%)
Oct 10, 2022 8.289 8.342 8.021 8.074 323,659 -0.13(-1.63%)
Oct 07, 2022 8.271 8.280 8.137 8.209 308,465 -0.10(-1.18%)
Oct 06, 2022 8.343 8.387 8.245 8.307 484,951 -0.06(-0.75%)
Oct 05, 2022 8.235 8.416 8.128 8.369 251,412 +0.07(+0.86%)
Oct 04, 2022 8.182 8.361 8.182 8.298 230,823 +0.28(+3.46%)
Oct 03, 2022 7.940 8.048 7.896 8.021 216,280 +0.25(+3.22%)
Sep 30, 2022 7.699 7.779 7.627 7.770 601,923 +0.09(+1.16%)
Sep 29, 2022 7.690 7.726 7.592 7.681 258,662 -0.06(-0.81%)
Sep 28, 2022 7.556 7.779 7.529 7.744 229,827 +0.25(+3.34%)
Sep 27, 2022 7.520 7.574 7.413 7.493 286,900 +0.12(+1.58%)
Sep 26, 2022 7.538 7.565 7.323 7.377 579,018 -0.20(-2.60%)
Sep 23, 2022 7.904 7.967 7.511 7.574 517,993 -0.41(-5.15%)
Sep 22, 2022 8.030 8.058 7.958 7.985 248,848 +0.02(+0.22%)
Sep 21, 2022 8.128 8.150 7.967 7.967 305,982 -0.12(-1.47%)
Sep 20, 2022 8.128 8.128 8.021 8.086 232,857 -0.04(-0.52%)
Sep 19, 2022 7.931 8.130 7.931 8.128 199,254 +0.11(+1.34%)
Sep 16, 2022 8.056 8.088 7.958 8.021 275,495 -0.12(-1.43%)
Sep 15, 2022 8.209 8.209 8.097 8.137 190,870 -0.13(-1.62%)
Sep 14, 2022 8.200 8.334 8.155 8.271 277,483 +0.05(+0.60%)
Sep 13, 2022 8.338 8.378 8.204 8.222 500,092 -0.21(-2.53%)
Sep 12, 2022 8.480 8.507 8.427 8.435 187,346 +0.04(+0.53%)
Sep 09, 2022 8.346 8.418 8.320 8.391 103,327 +0.20(+2.50%)
Sep 08, 2022 8.151 8.221 8.111 8.186 261,402 +0.01(+0.11%)
Sep 07, 2022 8.124 8.204 8.083 8.177 334,659 -0.02(-0.22%)
Sep 06, 2022 8.338 8.342 8.169 8.195 309,936 -0.06(-0.75%)
Sep 02, 2022 8.284 8.373 8.211 8.258 116,942 +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.