BlackRock Resources & Commodities Strategy Trust (NY: BCX )

9.495 +0.045 (+0.48%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 9.400 9.460 9.370 9.450 259,977 +0.06(+0.64%)
May 16, 2024 9.350 9.400 9.300 9.390 243,575 +0.03(+0.32%)
May 15, 2024 9.370 9.380 9.280 9.360 412,847 +0.01(+0.11%)
May 14, 2024 9.380 9.410 9.320 9.350 332,146 -0.05(-0.51%)
May 13, 2024 9.378 9.428 9.378 9.398 377,536 +0.03(+0.32%)
May 10, 2024 9.458 9.490 9.358 9.368 188,018 -0.06(-0.63%)
May 09, 2024 9.329 9.438 9.329 9.428 325,012 +0.13(+1.39%)
May 08, 2024 9.299 9.309 9.224 9.299 165,882 -0.03(-0.32%)
May 07, 2024 9.259 9.339 9.259 9.329 154,374 +0.08(+0.86%)
May 06, 2024 9.219 9.299 9.204 9.249 222,363 +0.09(+0.98%)
May 03, 2024 9.160 9.222 9.131 9.160 96,167 +0.03(+0.33%)
May 02, 2024 9.150 9.189 9.110 9.130 94,087 +0.02(+0.22%)
May 01, 2024 9.100 9.209 9.080 9.110 195,259 -0.05(-0.54%)
Apr 30, 2024 9.269 9.269 9.150 9.160 265,363 -0.11(-1.18%)
Apr 29, 2024 9.199 9.289 9.199 9.269 129,199 +0.07(+0.76%)
Apr 26, 2024 9.110 9.229 9.110 9.199 154,340 +0.11(+1.20%)
Apr 25, 2024 9.020 9.100 9.001 9.090 109,146 +0.01(+0.11%)
Apr 24, 2024 9.030 9.080 9.010 9.080 119,407 -0.01(-0.11%)
Apr 23, 2024 9.020 9.090 8.985 9.090 124,450 +0.01(+0.11%)
Apr 22, 2024 9.030 9.120 8.951 9.080 180,049 +0.04(+0.44%)
Apr 19, 2024 9.000 9.120 8.961 9.040 205,608 -0.01(-0.11%)
Apr 18, 2024 9.060 9.100 9.030 9.050 152,108 +0.04(+0.44%)
Apr 17, 2024 8.951 9.081 8.951 9.010 176,692 +0.05(+0.55%)
Apr 16, 2024 8.971 8.990 8.861 8.961 351,925 -0.04(-0.44%)
Apr 15, 2024 9.209 9.229 8.980 9.000 391,403 -0.13(-1.42%)
Apr 12, 2024 9.279 9.348 9.090 9.130 371,238 -0.16(-1.69%)
Apr 11, 2024 9.307 9.307 9.208 9.287 157,279 +0.02(+0.21%)
Apr 10, 2024 9.317 9.317 9.208 9.267 185,260 +0.00(+0.00%)
Apr 09, 2024 9.257 9.327 9.247 9.267 252,232 +0.01(+0.11%)
Apr 08, 2024 9.356 9.376 9.257 9.257 323,357 -0.10(-1.06%)
Apr 05, 2024 9.238 9.356 9.209 9.356 221,096 +0.12(+1.28%)
Apr 04, 2024 9.267 9.356 9.228 9.238 284,169 +0.00(+0.00%)
Apr 03, 2024 9.228 9.272 9.193 9.238 227,276 +0.06(+0.65%)
Apr 02, 2024 9.030 9.178 9.030 9.178 358,359 +0.15(+1.64%)
Apr 01, 2024 8.971 9.059 8.941 9.030 350,393 +0.05(+0.55%)
Mar 28, 2024 8.901 8.990 8.901 8.980 509,766 +0.12(+1.34%)
Mar 27, 2024 8.684 8.862 8.666 8.862 320,443 +0.16(+1.82%)
Mar 26, 2024 8.812 8.852 8.699 8.703 358,404 -0.09(-1.01%)
Mar 25, 2024 8.753 8.872 8.753 8.793 301,707 +0.01(+0.11%)
Mar 22, 2024 8.891 8.921 8.773 8.783 337,631 -0.16(-1.77%)
Mar 21, 2024 8.872 8.951 8.872 8.941 253,396 +0.07(+0.78%)
Mar 20, 2024 8.743 8.872 8.723 8.872 189,471 +0.06(+0.67%)
Mar 19, 2024 8.802 8.851 8.778 8.812 226,088 -0.03(-0.34%)
Mar 18, 2024 8.783 8.852 8.783 8.842 163,691 +0.09(+1.02%)
Mar 15, 2024 8.723 8.812 8.723 8.753 174,855 -0.01(-0.11%)
Mar 14, 2024 8.842 8.842 8.723 8.763 261,499 -0.02(-0.20%)
Mar 13, 2024 8.653 8.820 8.633 8.781 418,583 +0.15(+1.71%)
Mar 12, 2024 8.574 8.643 8.574 8.633 247,823 +0.03(+0.34%)
Mar 11, 2024 8.525 8.604 8.515 8.604 166,252 +0.06(+0.69%)
Mar 08, 2024 8.594 8.615 8.545 8.545 182,939 -0.03(-0.34%)
Mar 07, 2024 8.505 8.574 8.505 8.574 336,274 +0.14(+1.63%)
Mar 06, 2024 8.348 8.525 8.299 8.437 564,229 +0.21(+2.51%)
Mar 05, 2024 8.161 8.260 8.161 8.230 1,502,592 +0.03(+0.36%)
Mar 04, 2024 8.299 8.299 8.201 8.201 1,095,544 -0.09(-1.07%)
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.