Skip to main content

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

8.870 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 8.859 8.859 8.758 8.758 337,363 +0.02(+0.21%)
Mar 30, 2023 8.785 8.794 8.698 8.739 206,140 +0.07(+0.85%)
Mar 29, 2023 8.638 8.712 8.574 8.666 474,209 +0.14(+1.61%)
Mar 28, 2023 8.455 8.592 8.446 8.528 291,306 +0.07(+0.87%)
Mar 27, 2023 8.436 8.537 8.335 8.455 303,523 +0.06(+0.66%)
Mar 24, 2023 8.372 8.432 8.271 8.400 201,260 -0.02(-0.22%)
Mar 23, 2023 8.455 8.602 8.363 8.418 224,500 +0.00(+0.00%)
Mar 22, 2023 8.519 8.602 8.418 8.418 207,566 -0.10(-1.19%)
Mar 21, 2023 8.528 8.565 8.464 8.519 230,181 +0.16(+1.87%)
Mar 20, 2023 8.262 8.400 8.235 8.363 292,907 +0.16(+1.90%)
Mar 17, 2023 8.124 8.244 8.124 8.207 280,053 +0.01(+0.11%)
Mar 16, 2023 8.161 8.234 8.014 8.198 338,619 -0.06(-0.78%)
Mar 15, 2023 8.418 8.491 8.179 8.262 526,898 -0.37(-4.26%)
Mar 14, 2023 8.620 8.729 8.565 8.629 157,278 +0.04(+0.45%)
Mar 13, 2023 8.563 8.691 8.436 8.591 312,568 -0.13(-1.47%)
Mar 10, 2023 8.883 8.956 8.673 8.719 427,858 -0.18(-2.05%)
Mar 09, 2023 9.038 9.157 8.883 8.901 308,542 -0.16(-1.71%)
Mar 08, 2023 9.084 9.184 9.002 9.056 301,434 -0.06(-0.70%)
Mar 07, 2023 9.312 9.330 9.084 9.120 265,293 -0.23(-2.44%)
Mar 06, 2023 9.431 9.431 9.349 9.349 190,430 -0.12(-1.25%)
Mar 03, 2023 9.358 9.495 9.358 9.467 240,859 +0.09(+0.97%)
Mar 02, 2023 9.376 9.376 9.239 9.376 207,451 +0.03(+0.29%)
Mar 01, 2023 9.184 9.371 9.184 9.349 271,815 +0.21(+2.30%)
Feb 28, 2023 9.130 9.203 9.102 9.139 292,108 +0.03(+0.30%)
Feb 27, 2023 9.093 9.148 9.058 9.111 232,628 +0.05(+0.60%)
Feb 24, 2023 9.093 9.161 9.002 9.056 289,250 -0.05(-0.50%)
Feb 23, 2023 9.193 9.225 9.075 9.102 149,603 -0.05(-0.50%)
Feb 22, 2023 9.230 9.276 9.120 9.148 243,057 -0.04(-0.40%)
Feb 21, 2023 9.148 9.268 9.148 9.184 261,304 +0.02(+0.20%)
Feb 17, 2023 9.312 9.317 9.148 9.166 241,758 -0.16(-1.76%)
Feb 16, 2023 9.312 9.476 9.276 9.330 237,417 -0.03(-0.29%)
Feb 15, 2023 9.376 9.376 9.212 9.358 247,610 -0.06(-0.68%)
Feb 14, 2023 9.349 9.440 9.276 9.422 233,023 +0.05(+0.50%)
Feb 13, 2023 9.374 9.410 9.293 9.374 259,007 +0.01(+0.10%)
Feb 10, 2023 9.274 9.365 9.243 9.365 180,630 +0.17(+1.88%)
Feb 09, 2023 9.320 9.329 9.175 9.193 288,885 -0.09(-0.98%)
Feb 08, 2023 9.374 9.402 9.284 9.284 199,940 -0.09(-0.97%)
Feb 07, 2023 9.265 9.374 9.211 9.374 300,291 +0.14(+1.47%)
Feb 06, 2023 9.374 9.411 9.175 9.238 243,990 -0.11(-1.17%)
Feb 03, 2023 9.411 9.529 9.329 9.347 198,441 -0.11(-1.15%)
Feb 02, 2023 9.565 9.601 9.388 9.456 275,817 -0.11(-1.14%)
Feb 01, 2023 9.574 9.615 9.402 9.565 181,813 -0.01(-0.09%)
Jan 31, 2023 9.465 9.574 9.393 9.574 258,434 +0.15(+1.64%)
Jan 30, 2023 9.438 9.474 9.393 9.420 267,822 -0.03(-0.29%)
Jan 27, 2023 9.474 9.533 9.393 9.447 385,114 -0.01(-0.10%)
Jan 26, 2023 9.520 9.601 9.429 9.456 733,317 +0.03(+0.29%)
Jan 25, 2023 9.538 9.538 9.411 9.429 533,755 -0.11(-1.14%)
Jan 24, 2023 9.492 9.620 9.265 9.538 511,408 -0.05(-0.57%)
Jan 23, 2023 9.574 9.620 9.546 9.592 323,030 +0.07(+0.76%)
Jan 20, 2023 9.411 9.561 9.343 9.520 313,987 +0.11(+1.16%)
Jan 19, 2023 9.411 9.465 9.379 9.411 400,242 +0.02(+0.19%)
Jan 18, 2023 9.511 9.615 9.365 9.393 319,456 -0.05(-0.58%)
Jan 17, 2023 9.329 9.479 9.265 9.447 1,389,441 +0.15(+1.66%)
Jan 13, 2023 9.393 9.396 9.284 9.293 423,627 -0.08(-0.87%)
Jan 12, 2023 9.302 9.402 9.226 9.374 259,087 +0.15(+1.59%)
Jan 11, 2023 9.146 9.245 9.116 9.227 282,473 +0.11(+1.19%)
Jan 10, 2023 8.983 9.119 8.955 9.119 237,642 +0.17(+1.92%)
Jan 09, 2023 9.029 9.083 8.947 8.947 241,198 -0.01(-0.10%)
Jan 06, 2023 8.785 9.001 8.785 8.956 227,976 +0.27(+3.12%)
Jan 05, 2023 8.631 8.748 8.631 8.685 282,941 -0.01(-0.10%)
Jan 04, 2023 8.803 8.875 8.649 8.694 425,985 -0.14(-1.54%)
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.