Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
BlackRock Resources and Commodities Strategy Trust (BCX)
BlackRock Resources and Commodities Strategy Trust (BCX) Historical

BCX BlackRock Resources and Commodities Strategy Trust

8.89

-0.06 (-0.67%)

Jun 21 2024 - Closed

Delayed by 15 minutes

BCX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	8.92	-0.03	-0.34%	8.97	8.97	8.86	206,979
Jun 20 2024	8.95	0.04	0.41%	8.88	8.99	8.88	337,307
Jun 18 2024	8.9136	0.04	0.49%	8.86	9.02	8.86	202,966
Jun 17 2024	8.87	0.00	0.00%	8.84	8.88	8.80	126,667
Jun 14 2024	8.87	-0.12	-1.33%	8.95	8.96	8.85	159,793
Jun 13 2024	8.99	-0.10	-1.10%	9.06	9.1099	8.955	179,692
Jun 12 2024	9.09	-0.05	-0.55%	9.18	9.24	9.07	135,885
Jun 11 2024	9.14	-0.02	-0.22%	9.17	9.17	9.095	154,992
Jun 10 2024	9.16	0.05	0.55%	9.14	9.1811	9.12	123,384
Jun 07 2024	9.11	-0.12	-1.30%	9.20	9.20	9.11	134,275
Jun 06 2024	9.23	0.04	0.44%	9.20	9.26	9.16	114,494
Jun 05 2024	9.19	0.06	0.66%	9.15	9.19	9.07	190,472
Jun 04 2024	9.13	-0.17	-1.83%	9.24	9.25	9.08	208,169
Jun 03 2024	9.30	-0.04	-0.43%	9.36	9.36	9.22	151,853
May 31 2024	9.34	-0.01	-0.11%	9.42	9.42	9.31	278,896
May 30 2024	9.35	0.08	0.86%	9.27	9.3688	9.27	140,422
May 29 2024	9.27	-0.14	-1.49%	9.40	9.40	9.27	174,458
May 28 2024	9.41	0.06	0.64%	9.40	9.485	9.39	149,133
May 24 2024	9.35	0.06	0.65%	9.36	9.42	9.32	104,118
May 23 2024	9.29	-0.18	-1.90%	9.49	9.495	9.29	151,062
May 22 2024	9.47	-0.09	-0.94%	9.58	9.58	9.435	298,399
May 21 2024	9.56	0.07	0.74%	9.47	9.57	9.455	238,434
May 20 2024	9.49	0.04	0.42%	9.47	9.52	9.44	242,112
May 17 2024	9.45	0.06	0.64%	9.40	9.46	9.37	259,977
May 16 2024	9.39	0.03	0.32%	9.35	9.40	9.30	243,575
May 15 2024	9.36	0.01	0.11%	9.37	9.38	9.28	412,847
May 14 2024	9.35	-0.10	-1.06%	9.40	9.41	9.32	332,146
May 13 2024	9.45	0.03	0.32%	9.43	9.48	9.43	375,467
May 10 2024	9.42	-0.06	-0.63%	9.51	9.5422	9.41	186,988
May 09 2024	9.48	0.13	1.39%	9.38	9.49	9.38	323,231
May 08 2024	9.35	-0.03	-0.32%	9.35	9.36	9.275	164,973
May 07 2024	9.38	0.08	0.86%	9.31	9.39	9.31	153,528
May 06 2024	9.30	0.09	0.98%	9.27	9.35	9.255	221,145
May 03 2024	9.21	0.03	0.33%	9.21	9.2726	9.1811	95,635
May 02 2024	9.18	0.02	0.22%	9.20	9.24	9.16	93,572
May 01 2024	9.16	-0.05	-0.54%	9.15	9.2601	9.13	194,189
Apr 30 2024	9.21	-0.11	-1.18%	9.32	9.32	9.20	263,909
Apr 29 2024	9.32	0.07	0.76%	9.25	9.3399	9.25	128,491
Apr 26 2024	9.25	0.11	1.20%	9.16	9.28	9.16	153,494
Apr 25 2024	9.14	0.01	0.11%	9.07	9.15	9.0503	108,548
Apr 24 2024	9.13	-0.01	-0.11%	9.08	9.13	9.06	118,753
Apr 23 2024	9.14	0.01	0.11%	9.07	9.14	9.035	123,768
Apr 22 2024	9.13	0.04	0.44%	9.09	9.17	9.00	179,063
Apr 19 2024	9.09	-0.01	-0.11%	9.05	9.17	9.01	204,481
Apr 18 2024	9.10	0.04	0.44%	9.11	9.15	9.08	151,275
Apr 17 2024	9.06	0.05	0.55%	9.00	9.1306	9.00	175,724
Apr 16 2024	9.01	-0.04	-0.44%	9.02	9.04	8.91	349,994
Apr 15 2024	9.05	-0.13	-1.42%	9.26	9.28	9.03	389,258
Apr 12 2024	9.18	-0.21	-2.24%	9.33	9.40	9.14	369,204
Apr 11 2024	9.39	0.02	0.21%	9.41	9.41	9.31	155,554
Apr 10 2024	9.37	0.00	0.00%	9.42	9.42	9.31	183,229
Apr 09 2024	9.37	0.01	0.11%	9.36	9.43	9.35	249,466
Apr 08 2024	9.36	-0.10	-1.06%	9.44	9.485	9.36	319,811
Apr 05 2024	9.46	0.12	1.28%	9.34	9.46	9.3114	218,672
Apr 04 2024	9.34	0.00	0.00%	9.37	9.46	9.33	281,053
Apr 03 2024	9.34	0.06	0.65%	9.33	9.375	9.295	224,784
Apr 02 2024	9.28	0.15	1.64%	9.13	9.28	9.13	354,429
Apr 01 2024	9.13	0.05	0.55%	9.07	9.1599	9.04	346,550
Mar 28 2024	9.08	0.12	1.34%	9.00	9.09	9.00	504,170
Mar 27 2024	8.96	0.16	1.82%	8.78	8.96	8.762	316,929
Mar 26 2024	8.80	-0.09	-1.01%	8.91	8.95	8.795	354,474
Mar 25 2024	8.89	0.01	0.11%	8.85	8.97	8.85	298,398

BlackRock Resources and ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions