Skip to main content

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

8.870 -0.070 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 8.950 8.960 8.850 8.870 159,793 -0.07(-0.76%)
Jun 13, 2024 9.008 9.057 8.903 8.938 180,733 -0.10(-1.10%)
Jun 12, 2024 9.127 9.187 9.018 9.038 136,672 -0.05(-0.55%)
Jun 11, 2024 9.117 9.117 9.043 9.087 155,890 -0.02(-0.22%)
Jun 10, 2024 9.087 9.128 9.067 9.107 124,099 +0.05(+0.55%)
Jun 07, 2024 9.147 9.147 9.058 9.058 135,053 -0.12(-1.30%)
Jun 06, 2024 9.147 9.207 9.107 9.177 115,157 +0.04(+0.44%)
Jun 05, 2024 9.097 9.137 9.018 9.137 191,575 +0.06(+0.66%)
Jun 04, 2024 9.187 9.187 9.028 9.077 209,375 -0.17(-1.83%)
Jun 03, 2024 9.306 9.306 9.167 9.246 152,733 -0.04(-0.43%)
May 31, 2024 9.366 9.366 9.256 9.286 280,512 -0.01(-0.11%)
May 30, 2024 9.217 9.315 9.217 9.296 141,235 +0.08(+0.86%)
May 29, 2024 9.346 9.346 9.217 9.217 175,469 -0.14(-1.49%)
May 28, 2024 9.346 9.430 9.336 9.356 154,689 +0.06(+0.64%)
May 24, 2024 9.306 9.366 9.266 9.296 104,721 +0.06(+0.65%)
May 23, 2024 9.435 9.440 9.236 9.236 151,937 -0.18(-1.90%)
May 22, 2024 9.525 9.525 9.381 9.415 300,128 -0.09(-0.94%)
May 21, 2024 9.415 9.515 9.401 9.505 239,815 +0.07(+0.74%)
May 20, 2024 9.415 9.465 9.386 9.435 243,515 +0.04(+0.42%)
May 17, 2024 9.346 9.405 9.316 9.396 261,483 +0.06(+0.64%)
May 16, 2024 9.296 9.346 9.246 9.336 244,986 +0.03(+0.32%)
May 15, 2024 9.316 9.326 9.227 9.306 415,239 +0.01(+0.11%)
May 14, 2024 9.326 9.356 9.266 9.296 334,070 -0.05(-0.51%)
May 13, 2024 9.324 9.374 9.324 9.344 379,724 +0.03(+0.32%)
May 10, 2024 9.403 9.435 9.305 9.314 189,108 -0.06(-0.63%)
May 09, 2024 9.275 9.384 9.275 9.374 326,896 +0.13(+1.39%)
May 08, 2024 9.245 9.255 9.171 9.245 166,843 -0.03(-0.32%)
May 07, 2024 9.206 9.285 9.206 9.275 155,268 +0.08(+0.86%)
May 06, 2024 9.166 9.245 9.151 9.196 223,652 +0.09(+0.98%)
May 03, 2024 9.107 9.169 9.078 9.107 96,724 +0.03(+0.33%)
May 02, 2024 9.097 9.136 9.057 9.077 94,633 +0.02(+0.22%)
May 01, 2024 9.047 9.156 9.028 9.057 196,390 -0.05(-0.54%)
Apr 30, 2024 9.216 9.216 9.097 9.107 266,901 -0.11(-1.18%)
Apr 29, 2024 9.146 9.235 9.146 9.216 129,947 +0.07(+0.76%)
Apr 26, 2024 9.057 9.176 9.057 9.146 155,234 +0.11(+1.20%)
Apr 25, 2024 8.968 9.047 8.949 9.038 109,778 +0.01(+0.11%)
Apr 24, 2024 8.978 9.028 8.958 9.028 120,099 -0.01(-0.11%)
Apr 23, 2024 8.968 9.038 8.934 9.038 125,171 +0.01(+0.11%)
Apr 22, 2024 8.978 9.067 8.899 9.028 181,093 +0.04(+0.44%)
Apr 19, 2024 8.949 9.067 8.909 8.988 206,799 -0.01(-0.11%)
Apr 18, 2024 9.008 9.047 8.978 8.998 152,990 +0.04(+0.44%)
Apr 17, 2024 8.899 9.028 8.899 8.958 177,716 +0.05(+0.55%)
Apr 16, 2024 8.919 8.939 8.810 8.909 353,964 -0.04(-0.44%)
Apr 15, 2024 9.156 9.176 8.929 8.949 393,671 -0.13(-1.42%)
Apr 12, 2024 9.225 9.295 9.038 9.077 373,390 -0.16(-1.69%)
Apr 11, 2024 9.253 9.253 9.155 9.233 158,190 +0.02(+0.21%)
Apr 10, 2024 9.263 9.263 9.155 9.214 186,334 +0.00(+0.00%)
Apr 09, 2024 9.204 9.273 9.194 9.214 253,694 +0.01(+0.11%)
Apr 08, 2024 9.302 9.322 9.204 9.204 325,231 -0.10(-1.06%)
Apr 05, 2024 9.184 9.302 9.156 9.302 222,378 +0.12(+1.28%)
Apr 04, 2024 9.214 9.302 9.175 9.184 285,816 +0.00(+0.00%)
Apr 03, 2024 9.175 9.219 9.140 9.184 228,593 +0.06(+0.65%)
Apr 02, 2024 8.978 9.125 8.978 9.125 360,436 +0.15(+1.64%)
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.