Skip to main content
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 (%)
Aug 31, 2021 7.872 7.888 7.821 7.847 244,287 -0.01(-0.11%)
Aug 30, 2021 7.872 7.948 7.830 7.855 330,863 -0.02(-0.21%)
Aug 27, 2021 7.754 7.872 7.736 7.872 274,382 +0.16(+2.08%)
Aug 26, 2021 7.636 7.712 7.610 7.712 284,002 +0.04(+0.55%)
Aug 25, 2021 7.762 7.810 7.619 7.669 871,294 -0.08(-1.09%)
Aug 24, 2021 7.712 7.796 7.695 7.754 215,530 +0.09(+1.21%)
Aug 23, 2021 7.467 7.686 7.462 7.661 322,653 +0.23(+3.07%)
Aug 20, 2021 7.391 7.450 7.391 7.433 297,521 +0.00(+0.00%)
Aug 19, 2021 7.669 7.686 7.399 7.433 735,510 -0.29(-3.72%)
Aug 18, 2021 7.855 7.864 7.720 7.720 387,887 -0.15(-1.93%)
Aug 17, 2021 7.855 7.897 7.821 7.872 237,042 -0.02(-0.21%)
Aug 16, 2021 7.906 7.906 7.821 7.889 274,980 -0.08(-0.95%)
Aug 13, 2021 7.973 7.982 7.931 7.965 221,654 +0.03(+0.32%)
Aug 12, 2021 7.948 7.948 7.881 7.940 357,287 +0.06(+0.75%)
Aug 11, 2021 7.881 7.906 7.788 7.881 459,032 +0.10(+1.30%)
Aug 10, 2021 7.713 7.839 7.704 7.780 315,383 +0.12(+1.54%)
Aug 09, 2021 7.645 7.704 7.628 7.662 219,937 +0.01(+0.11%)
Aug 06, 2021 7.671 7.696 7.645 7.654 210,361 +0.00(+0.00%)
Aug 05, 2021 7.637 7.671 7.578 7.654 283,380 +0.03(+0.33%)
Aug 04, 2021 7.687 7.721 7.620 7.628 364,515 -0.08(-1.09%)
Aug 03, 2021 7.713 7.746 7.654 7.713 255,541 -0.02(-0.22%)
Aug 02, 2021 7.864 7.864 7.704 7.729 270,299 -0.05(-0.65%)
Jul 30, 2021 7.839 7.847 7.763 7.780 223,975 -0.07(-0.86%)
Jul 29, 2021 7.839 7.872 7.755 7.847 345,009 +0.11(+1.41%)
Jul 28, 2021 7.662 7.763 7.654 7.738 341,863 +0.11(+1.43%)
Jul 27, 2021 7.628 7.662 7.612 7.628 224,821 +0.00(+0.00%)
Jul 26, 2021 7.561 7.713 7.544 7.628 366,580 +0.06(+0.78%)
Jul 23, 2021 7.628 7.637 7.528 7.570 969,460 +0.08(+1.01%)
Jul 22, 2021 7.435 7.502 7.352 7.494 742,810 +0.08(+1.02%)
Jul 21, 2021 7.309 7.481 7.309 7.418 760,916 +0.18(+2.44%)
Jul 20, 2021 7.107 7.267 7.014 7.242 593,055 +0.13(+1.77%)
Jul 19, 2021 7.174 7.174 6.930 7.115 1,783,798 -0.18(-2.42%)
Jul 16, 2021 7.485 7.511 7.191 7.292 4,406,962 -0.18(-2.36%)
Jul 15, 2021 7.586 7.671 7.460 7.469 990,169 -0.16(-2.09%)
Jul 14, 2021 7.738 7.788 7.628 7.628 974,642 -0.03(-0.44%)
Jul 13, 2021 7.679 7.712 7.562 7.662 1,063,612 -0.01(-0.11%)
Jul 12, 2021 7.871 7.871 7.645 7.670 1,336,225 -0.20(-2.55%)
Jul 09, 2021 7.838 7.972 7.838 7.871 248,360 +0.06(+0.75%)
Jul 08, 2021 7.888 7.904 7.813 7.813 428,481 -0.13(-1.58%)
Jul 07, 2021 7.930 7.964 7.859 7.938 354,663 +0.04(+0.53%)
Jul 06, 2021 8.047 8.123 7.871 7.897 527,365 -0.06(-0.74%)
Jul 02, 2021 8.005 8.031 7.947 7.955 348,237 -0.01(-0.11%)
Jul 01, 2021 7.922 7.993 7.922 7.964 258,052 +0.08(+0.96%)
Jun 30, 2021 7.880 7.930 7.855 7.888 549,639 +0.02(+0.21%)
Jun 29, 2021 7.955 7.991 7.804 7.871 488,870 -0.08(-1.05%)
Jun 28, 2021 8.039 8.047 7.913 7.955 320,734 -0.09(-1.14%)
Jun 25, 2021 8.031 8.064 8.005 8.047 267,690 +0.07(+0.84%)
Jun 24, 2021 7.955 8.022 7.955 7.980 315,442 +0.05(+0.63%)
Jun 23, 2021 7.964 8.031 7.888 7.930 361,306 +0.00(+0.00%)
Jun 22, 2021 7.863 7.955 7.855 7.930 323,509 +0.11(+1.39%)
Jun 21, 2021 7.746 7.855 7.746 7.821 759,034 +0.13(+1.74%)
Jun 18, 2021 7.846 7.871 7.679 7.687 686,691 -0.23(-2.96%)
Jun 17, 2021 8.299 8.299 7.771 7.922 1,010,141 -0.38(-4.54%)
Jun 16, 2021 8.374 8.374 8.299 8.299 589,818 -0.06(-0.70%)
Jun 15, 2021 8.441 8.441 8.340 8.357 417,884 -0.10(-1.19%)
Jun 14, 2021 8.491 8.504 8.399 8.458 614,517 +0.02(+0.20%)
Jun 11, 2021 8.433 8.483 8.424 8.441 344,982 +0.01(+0.10%)
Jun 10, 2021 8.441 8.441 8.357 8.433 528,092 +0.06(+0.70%)
Jun 09, 2021 8.383 8.391 8.366 8.374 392,270 +0.03(+0.30%)
Jun 08, 2021 8.416 8.441 8.349 8.349 627,644 -0.04(-0.50%)
Jun 07, 2021 8.424 8.424 8.366 8.391 315,262 +0.01(+0.10%)
Jun 04, 2021 8.399 8.424 8.357 8.383 333,965 +0.00(+0.00%)
Jun 03, 2021 8.383 8.408 8.341 8.383 315,381 -0.02(-0.20%)
Jun 02, 2021 8.383 8.408 8.349 8.399 440,611 +0.04(+0.50%)
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.