BlackRock Resources & Commodities Strategy Trust (NY: BCX )

9.270 UNCHANGED
Streaming Delayed Price Updated: 9:59 AM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 9.310 9.377 9.255 9.270 137,521 -0.01(-0.11%)
Dec 10, 2024 9.340 9.400 9.200 9.280 230,905 -0.02(-0.22%)
Dec 09, 2024 9.220 9.400 9.220 9.300 184,222 +0.10(+1.09%)
Dec 06, 2024 9.350 9.350 9.160 9.200 162,053 -0.10(-1.08%)
Dec 05, 2024 9.270 9.335 9.250 9.300 204,121 -0.03(-0.32%)
Dec 04, 2024 9.410 9.410 9.280 9.330 161,999 -0.04(-0.43%)
Dec 03, 2024 9.360 9.420 9.320 9.370 218,429 +0.06(+0.64%)
Dec 02, 2024 9.500 9.500 9.280 9.310 337,304 -0.16(-1.69%)
Nov 29, 2024 9.500 9.530 9.455 9.470 210,445 +0.02(+0.21%)
Nov 27, 2024 9.420 9.485 9.400 9.450 321,617 +0.10(+1.07%)
Nov 26, 2024 9.380 9.400 9.240 9.350 133,974 -0.01(-0.11%)
Nov 25, 2024 9.500 9.562 9.330 9.360 249,865 +0.03(+0.32%)
Nov 22, 2024 9.340 9.375 9.265 9.330 167,484 +0.02(+0.21%)
Nov 21, 2024 9.250 9.320 9.225 9.310 171,280 +0.11(+1.14%)
Nov 20, 2024 9.200 9.230 9.151 9.205 183,706 +0.02(+0.16%)
Nov 19, 2024 9.210 9.260 9.160 9.190 163,048 -0.04(-0.43%)
Nov 18, 2024 9.090 9.260 9.070 9.230 201,834 +0.14(+1.54%)
Nov 15, 2024 9.080 9.180 9.080 9.090 163,748 -0.03(-0.31%)
Nov 14, 2024 9.138 9.217 9.108 9.118 139,330 -0.01(-0.16%)
Nov 13, 2024 9.148 9.178 9.088 9.133 205,387 -0.03(-0.38%)
Nov 12, 2024 9.347 9.357 9.168 9.168 178,417 -0.23(-2.43%)
Nov 11, 2024 9.466 9.546 9.362 9.396 138,643 -0.15(-1.56%)
Nov 08, 2024 9.526 9.565 9.466 9.546 301,033 +0.02(+0.21%)
Nov 07, 2024 9.546 9.554 9.486 9.526 134,640 -0.01(-0.10%)
Nov 06, 2024 9.446 9.561 9.416 9.536 339,310 +0.14(+1.48%)
Nov 05, 2024 9.357 9.426 9.309 9.396 88,412 +0.09(+0.96%)
Nov 04, 2024 9.367 9.386 9.297 9.307 131,017 -0.06(-0.64%)
Nov 01, 2024 9.347 9.385 9.277 9.367 162,278 +0.10(+1.07%)
Oct 31, 2024 9.377 9.408 9.247 9.267 172,200 -0.09(-0.96%)
Oct 30, 2024 9.436 9.496 9.317 9.357 216,655 +0.00(+0.00%)
Oct 29, 2024 9.367 9.416 9.352 9.357 128,192 -0.02(-0.21%)
Oct 28, 2024 9.327 9.406 9.327 9.377 201,274 -0.05(-0.53%)
Oct 25, 2024 9.436 9.436 9.342 9.426 146,074 +0.03(+0.32%)
Oct 24, 2024 9.486 9.486 9.327 9.396 155,695 -0.02(-0.21%)
Oct 23, 2024 9.496 9.496 9.396 9.416 210,901 -0.10(-1.04%)
Oct 22, 2024 9.416 9.521 9.416 9.516 219,462 +0.10(+1.06%)
Oct 21, 2024 9.377 9.421 9.377 9.416 131,363 +0.08(+0.85%)
Oct 18, 2024 9.357 9.420 9.337 9.337 158,265 -0.01(-0.11%)
Oct 17, 2024 9.307 9.357 9.307 9.347 115,162 +0.01(+0.11%)
Oct 16, 2024 9.386 9.396 9.307 9.337 142,724 -0.01(-0.11%)
Oct 15, 2024 9.386 9.394 9.297 9.347 139,865 -0.15(-1.55%)
Oct 14, 2024 9.474 9.543 9.385 9.494 161,313 +0.03(+0.31%)
Oct 11, 2024 9.405 9.474 9.395 9.464 96,871 +0.08(+0.90%)
Oct 10, 2024 9.296 9.395 9.296 9.380 102,335 +0.06(+0.69%)
Oct 09, 2024 9.257 9.327 9.251 9.316 186,074 +0.02(+0.21%)
Oct 08, 2024 9.415 9.415 9.276 9.296 247,082 -0.16(-1.67%)
Oct 07, 2024 9.563 9.575 9.436 9.454 247,602 -0.07(-0.73%)
Oct 04, 2024 9.573 9.573 9.504 9.524 173,906 +0.05(+0.52%)
Oct 03, 2024 9.543 9.553 9.464 9.474 190,102 -0.10(-1.03%)
Oct 02, 2024 9.613 9.632 9.543 9.573 219,200 +0.03(+0.31%)
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.