Financial News

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

9.350 -0.030 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 8.896 8.954 8.839 8.839 604,699 -0.04(-0.43%)
Sep 28, 2023 8.848 8.901 8.843 8.877 306,482 +0.03(+0.33%)
Sep 27, 2023 8.848 8.887 8.791 8.848 268,115 +0.07(+0.77%)
Sep 26, 2023 8.896 8.925 8.781 8.781 285,452 -0.12(-1.40%)
Sep 25, 2023 8.944 8.942 8.901 8.906 179,225 -0.09(-0.96%)
Sep 22, 2023 8.954 9.030 8.935 8.992 159,959 +0.11(+1.19%)
Sep 21, 2023 8.973 8.973 8.887 8.887 248,022 -0.10(-1.07%)
Sep 20, 2023 9.021 9.098 8.983 8.983 140,399 -0.04(-0.43%)
Sep 19, 2023 9.078 9.117 9.021 9.021 124,848 -0.06(-0.63%)
Sep 18, 2023 9.059 9.131 9.030 9.078 188,559 +0.02(+0.21%)
Sep 15, 2023 9.098 9.146 9.040 9.059 128,408 -0.04(-0.42%)
Sep 14, 2023 9.078 9.136 9.078 9.098 116,665 +0.16(+1.85%)
Sep 13, 2023 9.009 9.038 8.933 8.933 310,437 -0.06(-0.64%)
Sep 12, 2023 8.990 9.052 8.971 8.990 251,264 +0.04(+0.43%)
Sep 11, 2023 9.066 9.114 8.942 8.952 225,460 -0.05(-0.53%)
Sep 08, 2023 8.990 9.055 8.971 9.000 108,002 -0.01(-0.11%)
Sep 07, 2023 9.066 9.114 9.004 9.009 96,605 -0.07(-0.74%)
Sep 06, 2023 9.124 9.162 9.033 9.076 138,863 -0.05(-0.52%)
Sep 05, 2023 9.162 9.200 9.124 9.124 171,890 -0.01(-0.10%)
Sep 01, 2023 9.124 9.162 9.085 9.133 171,758 +0.10(+1.06%)
Aug 31, 2023 9.095 9.095 9.014 9.038 196,108 +0.02(+0.21%)
Aug 30, 2023 8.981 9.047 8.981 9.019 129,526 +0.07(+0.75%)
Aug 29, 2023 8.866 8.969 8.837 8.952 167,897 +0.10(+1.19%)
Aug 28, 2023 8.790 8.947 8.790 8.847 227,394 +0.06(+0.65%)
Aug 25, 2023 8.837 8.866 8.751 8.790 312,052 -0.04(-0.43%)
Aug 24, 2023 8.847 8.866 8.761 8.828 133,272 -0.02(-0.22%)
Aug 23, 2023 8.790 8.885 8.761 8.847 157,009 +0.04(+0.43%)
Aug 22, 2023 8.856 8.885 8.809 8.809 129,066 -0.03(-0.32%)
Aug 21, 2023 8.885 8.922 8.780 8.837 259,989 +0.01(+0.11%)
Aug 18, 2023 8.818 8.866 8.780 8.828 255,828 +0.00(+0.00%)
Aug 17, 2023 8.828 8.933 8.809 8.828 269,471 +0.07(+0.76%)
Aug 16, 2023 8.818 8.897 8.742 8.761 426,344 -0.09(-0.97%)
Aug 15, 2023 8.990 9.038 8.818 8.847 234,593 -0.19(-2.11%)
Aug 14, 2023 9.076 9.076 8.961 9.038 285,497 -0.10(-1.13%)
Aug 11, 2023 9.122 9.151 9.065 9.141 166,613 +0.04(+0.42%)
Aug 10, 2023 9.170 9.226 9.079 9.103 215,897 -0.01(-0.10%)
Aug 09, 2023 9.160 9.199 9.103 9.113 350,160 +0.00(+0.00%)
Aug 08, 2023 9.056 9.127 8.989 9.113 300,201 -0.02(-0.21%)
Aug 07, 2023 9.141 9.193 9.084 9.132 170,544 +0.00(+0.00%)
Aug 04, 2023 9.151 9.245 9.132 9.132 142,092 +0.01(+0.10%)
Aug 03, 2023 9.056 9.151 9.056 9.122 135,703 +0.06(+0.63%)
Aug 02, 2023 9.170 9.236 9.039 9.065 210,771 -0.18(-1.95%)
Aug 01, 2023 9.321 9.321 9.226 9.245 197,816 -0.10(-1.12%)
Jul 31, 2023 9.236 9.369 9.231 9.350 360,868 +0.16(+1.76%)
Jul 28, 2023 9.132 9.283 9.075 9.188 494,235 +0.12(+1.36%)
Jul 27, 2023 9.132 9.179 9.046 9.065 542,186 -0.02(-0.21%)
Jul 26, 2023 9.084 9.113 9.046 9.084 413,953 -0.01(-0.10%)
Jul 25, 2023 8.989 9.113 8.989 9.094 450,855 +0.11(+1.27%)
Jul 24, 2023 8.970 9.027 8.942 8.980 396,169 +0.00(+0.00%)
Jul 21, 2023 8.970 8.999 8.923 8.980 1,311,997 +0.05(+0.53%)
Jul 20, 2023 8.885 8.942 8.828 8.932 694,588 +0.09(+1.07%)
Jul 19, 2023 8.809 8.866 8.809 8.837 521,306 +0.06(+0.65%)
Jul 18, 2023 8.609 8.823 8.600 8.780 563,790 +0.14(+1.65%)
Jul 17, 2023 8.647 8.714 8.619 8.638 593,630 +0.03(+0.33%)
Jul 14, 2023 8.733 8.770 8.609 8.609 421,813 -0.18(-2.05%)
Jul 13, 2023 8.685 8.799 8.685 8.790 492,697 +0.15(+1.78%)
Jul 12, 2023 8.674 8.735 8.636 8.636 544,805 +0.00(+0.00%)
Jul 11, 2023 8.551 8.655 8.551 8.636 278,720 +0.09(+1.11%)
Jul 10, 2023 8.561 8.570 8.509 8.542 284,110 +0.01(+0.11%)
Jul 07, 2023 8.344 8.579 8.344 8.532 305,532 +0.18(+2.15%)
Jul 06, 2023 8.523 8.528 8.334 8.353 415,329 -0.19(-2.21%)
Jul 05, 2023 8.665 8.665 8.537 8.542 459,917 -0.08(-0.88%)
Jul 03, 2023 8.589 8.684 8.589 8.617 396,865 +0.06(+0.66%)
Jun 30, 2023 8.674 8.716 8.551 8.561 1,648,715 -0.03(-0.33%)
Jun 29, 2023 8.561 8.617 8.542 8.589 239,600 +0.02(+0.22%)
Jun 28, 2023 8.580 8.646 8.551 8.570 282,020 -0.04(-0.44%)
Jun 27, 2023 8.627 8.646 8.570 8.608 326,469 +0.00(+0.00%)
Jun 26, 2023 8.542 8.636 8.532 8.608 315,390 +0.10(+1.22%)
Jun 23, 2023 8.495 8.557 8.476 8.504 259,043 -0.08(-0.88%)
Jun 22, 2023 8.608 8.608 8.551 8.580 362,851 -0.10(-1.20%)
Jun 21, 2023 8.598 8.693 8.598 8.683 416,747 +0.06(+0.66%)
Jun 20, 2023 8.731 8.731 8.598 8.627 237,395 -0.16(-1.83%)
Jun 16, 2023 8.778 8.797 8.693 8.787 354,247 +0.03(+0.32%)
Jun 15, 2023 8.749 8.792 8.665 8.759 554,624 +0.10(+1.13%)
May 08, 2023 8.727 8.759 8.661 8.661 144,812 +0.02(+0.22%)
May 05, 2023 8.587 8.689 8.587 8.643 321,751 +0.10(+1.20%)
May 04, 2023 8.643 8.680 8.512 8.540 177,378 -0.08(-0.97%)
May 03, 2023 8.643 8.736 8.605 8.624 213,301 -0.08(-0.96%)
May 02, 2023 8.867 8.941 8.615 8.708 203,870 -0.21(-2.41%)
May 01, 2023 8.988 9.007 8.867 8.923 169,934 -0.07(-0.73%)
Apr 28, 2023 8.913 9.002 8.848 8.988 184,336 +0.08(+0.94%)
Apr 27, 2023 8.811 8.904 8.773 8.904 206,785 +0.15(+1.71%)
Apr 26, 2023 8.689 8.867 8.689 8.755 267,505 +0.00(+0.00%)
Apr 25, 2023 8.913 8.960 8.755 8.755 263,023 -0.22(-2.49%)
Apr 24, 2023 8.932 8.988 8.913 8.979 248,250 +0.03(+0.31%)
Apr 21, 2023 9.081 9.081 8.951 8.951 339,431 -0.11(-1.24%)
Apr 20, 2023 9.081 9.128 9.059 9.063 151,272 -0.09(-1.02%)
Apr 19, 2023 9.165 9.180 9.109 9.156 166,469 -0.04(-0.41%)
Apr 18, 2023 9.240 9.240 9.184 9.193 176,815 +0.00(+0.00%)
Apr 17, 2023 9.165 9.217 9.156 9.193 192,697 +0.07(+0.72%)
Apr 14, 2023 9.184 9.240 9.105 9.128 253,431 -0.05(-0.51%)
Apr 13, 2023 9.091 9.175 9.091 9.175 198,667 +0.07(+0.74%)
Apr 12, 2023 9.145 9.145 9.061 9.108 160,351 +0.05(+0.51%)
Apr 11, 2023 8.959 9.073 8.959 9.061 164,823 +0.15(+1.67%)
Apr 10, 2023 8.848 8.941 8.848 8.913 155,064 +0.03(+0.31%)
Apr 06, 2023 8.894 8.927 8.838 8.885 192,468 -0.06(-0.62%)
Apr 05, 2023 8.968 9.006 8.876 8.941 238,350 -0.07(-0.82%)
Apr 04, 2023 9.126 9.131 8.922 9.015 258,219 -0.04(-0.41%)
Apr 03, 2023 8.996 9.108 8.996 9.052 319,065 +0.19(+2.20%)
Mar 31, 2023 8.959 8.959 8.857 8.857 333,581 +0.02(+0.21%)
Mar 30, 2023 8.885 8.894 8.797 8.839 203,828 +0.07(+0.85%)
Mar 29, 2023 8.736 8.811 8.671 8.764 468,892 +0.14(+1.61%)
Mar 28, 2023 8.551 8.690 8.541 8.625 288,040 +0.07(+0.87%)
Mar 27, 2023 8.532 8.634 8.430 8.551 300,119 +0.06(+0.66%)
Mar 24, 2023 8.467 8.527 8.365 8.495 199,003 -0.02(-0.22%)
Mar 23, 2023 8.551 8.699 8.458 8.514 221,983 +0.00(+0.00%)
Mar 22, 2023 8.616 8.699 8.514 8.514 205,238 -0.10(-1.19%)
Mar 21, 2023 8.625 8.662 8.560 8.616 227,600 +0.16(+1.87%)
Mar 20, 2023 8.356 8.495 8.328 8.458 289,623 +0.16(+1.90%)
Mar 17, 2023 8.216 8.337 8.216 8.300 276,913 +0.01(+0.11%)
Mar 16, 2023 8.254 8.327 8.105 8.291 334,823 -0.06(-0.78%)
Mar 15, 2023 8.514 8.588 8.272 8.356 520,990 -0.37(-4.26%)
Mar 14, 2023 8.718 8.828 8.662 8.727 155,515 +0.04(+0.45%)
Mar 13, 2023 8.661 8.789 8.531 8.688 309,063 -0.13(-1.47%)
Mar 10, 2023 8.984 9.057 8.771 8.818 423,061 -0.18(-2.05%)
Mar 09, 2023 9.141 9.261 8.984 9.002 305,083 -0.16(-1.71%)
Mar 08, 2023 9.187 9.288 9.104 9.159 298,054 -0.06(-0.70%)
Mar 07, 2023 9.418 9.436 9.187 9.224 262,318 -0.23(-2.44%)
Mar 06, 2023 9.538 9.538 9.455 9.455 188,295 -0.12(-1.25%)
Mar 03, 2023 9.464 9.602 9.464 9.575 238,158 +0.09(+0.97%)
Mar 02, 2023 9.482 9.482 9.344 9.482 205,125 +0.03(+0.29%)
Mar 01, 2023 9.288 9.478 9.288 9.455 268,768 +0.21(+2.30%)
Feb 28, 2023 9.233 9.307 9.205 9.242 288,833 +0.03(+0.30%)
Feb 27, 2023 9.196 9.252 9.161 9.215 230,020 +0.06(+0.60%)
Feb 24, 2023 9.196 9.265 9.104 9.159 286,007 -0.05(-0.50%)
Feb 23, 2023 9.298 9.330 9.178 9.205 147,926 -0.05(-0.50%)
Feb 22, 2023 9.335 9.381 9.224 9.252 240,332 -0.04(-0.40%)
Feb 21, 2023 9.252 9.373 9.252 9.288 258,375 +0.02(+0.20%)
Feb 17, 2023 9.418 9.422 9.252 9.270 239,047 -0.17(-1.76%)
Feb 16, 2023 9.418 9.584 9.381 9.436 234,755 -0.03(-0.29%)
Feb 15, 2023 9.482 9.482 9.316 9.464 244,834 -0.06(-0.68%)
Feb 14, 2023 9.455 9.547 9.381 9.528 230,410 +0.05(+0.50%)
Feb 13, 2023 9.481 9.516 9.398 9.481 256,103 +0.01(+0.10%)
Feb 10, 2023 9.380 9.471 9.348 9.471 178,604 +0.17(+1.88%)
Feb 09, 2023 9.426 9.435 9.279 9.297 285,646 -0.09(-0.98%)
Feb 08, 2023 9.481 9.508 9.389 9.389 197,698 -0.09(-0.97%)
Feb 07, 2023 9.370 9.481 9.315 9.481 296,924 +0.14(+1.47%)
Feb 06, 2023 9.481 9.517 9.279 9.343 241,255 -0.11(-1.17%)
Feb 03, 2023 9.517 9.637 9.435 9.453 196,216 -0.11(-1.15%)
Feb 02, 2023 9.674 9.710 9.494 9.563 272,724 -0.11(-1.14%)
Feb 01, 2023 9.683 9.724 9.508 9.674 179,775 -0.01(-0.09%)
Jan 31, 2023 9.573 9.683 9.499 9.683 255,536 +0.16(+1.64%)
Jan 30, 2023 9.545 9.582 9.499 9.527 264,819 -0.03(-0.29%)
Jan 27, 2023 9.582 9.641 9.499 9.554 380,797 -0.01(-0.10%)
Jan 26, 2023 9.628 9.710 9.536 9.563 725,095 +0.03(+0.29%)
Jan 25, 2023 9.646 9.646 9.517 9.536 527,771 -0.11(-1.14%)
Jan 24, 2023 9.600 9.729 9.370 9.646 505,674 -0.06(-0.57%)
Jan 23, 2023 9.683 9.729 9.654 9.701 319,408 +0.07(+0.76%)
Jan 20, 2023 9.517 9.669 9.449 9.628 310,467 +0.11(+1.16%)
Jan 19, 2023 9.517 9.573 9.485 9.517 395,754 +0.02(+0.19%)
Jan 18, 2023 9.618 9.724 9.471 9.499 315,874 -0.06(-0.58%)
Jan 17, 2023 9.435 9.586 9.370 9.554 1,373,862 +0.16(+1.66%)
Jan 13, 2023 9.499 9.502 9.389 9.398 418,878 -0.08(-0.87%)
Jan 12, 2023 9.407 9.508 9.330 9.481 256,182 +0.15(+1.59%)
Jan 11, 2023 9.250 9.350 9.219 9.332 279,306 +0.11(+1.19%)
Jan 10, 2023 9.085 9.222 9.057 9.222 234,977 +0.17(+1.92%)
Jan 09, 2023 9.131 9.186 9.049 9.049 238,494 -0.01(-0.10%)
Jan 06, 2023 8.884 9.104 8.884 9.058 225,419 +0.27(+3.12%)
Jan 05, 2023 8.729 8.848 8.729 8.784 279,769 -0.01(-0.10%)
Jan 04, 2023 8.902 8.976 8.747 8.793 421,208 -0.14(-1.54%)
Jan 03, 2023 9.094 9.094 8.857 8.930 267,047 -0.18(-2.01%)
Dec 30, 2022 9.040 9.131 8.966 9.113 391,863 +0.11(+1.22%)
Dec 29, 2022 8.921 9.058 8.893 9.003 405,340 +0.11(+1.23%)
Dec 28, 2022 8.976 8.985 8.868 8.893 404,145 -0.10(-1.12%)
Dec 27, 2022 9.021 9.076 8.912 8.994 426,293 +0.00(+0.00%)
Dec 23, 2022 8.747 8.994 8.747 8.994 545,817 +0.27(+3.14%)
Dec 22, 2022 8.838 8.838 8.583 8.720 537,011 -0.10(-1.14%)
Dec 21, 2022 8.884 8.948 8.820 8.820 655,161 +0.03(+0.31%)
Dec 20, 2022 8.857 8.948 8.784 8.793 697,931 -0.04(-0.41%)
Dec 19, 2022 8.884 8.994 8.825 8.829 337,055 -0.05(-0.62%)
Dec 16, 2022 8.820 8.912 8.774 8.884 468,736 -0.01(-0.10%)
Dec 15, 2022 8.912 8.912 8.793 8.893 361,068 -0.03(-0.29%)
Dec 14, 2022 8.865 8.992 8.865 8.919 355,212 +0.02(+0.20%)
Dec 13, 2022 8.846 9.065 8.728 8.901 837,891 +0.16(+1.87%)
Dec 12, 2022 8.665 8.755 8.610 8.737 308,330 +0.10(+1.16%)
Dec 09, 2022 8.692 8.774 8.601 8.637 427,525 -0.07(-0.84%)
Dec 08, 2022 8.828 8.875 8.701 8.710 290,869 -0.05(-0.62%)
Dec 07, 2022 8.819 8.910 8.746 8.765 280,869 -0.08(-0.92%)
Dec 06, 2022 8.919 9.106 8.810 8.846 236,368 -0.10(-1.12%)
Dec 05, 2022 9.110 9.210 8.937 8.946 212,565 -0.14(-1.50%)
Dec 02, 2022 9.019 9.165 9.019 9.083 223,498 +0.00(+0.00%)
Dec 01, 2022 9.292 9.292 9.083 9.083 321,990 -0.15(-1.58%)
Nov 30, 2022 9.219 9.260 9.092 9.228 305,886 +0.15(+1.60%)
Nov 29, 2022 8.965 9.101 8.965 9.083 256,922 +0.19(+2.15%)
Nov 28, 2022 8.892 8.965 8.855 8.892 318,969 -0.12(-1.31%)
Nov 25, 2022 8.974 9.037 8.937 9.010 100,390 +0.07(+0.81%)
Nov 23, 2022 8.828 8.955 8.828 8.937 405,541 +0.05(+0.61%)
Nov 22, 2022 8.728 8.924 8.728 8.883 391,605 +0.22(+2.52%)
Nov 21, 2022 8.601 8.710 8.528 8.665 388,696 -0.06(-0.73%)
Nov 18, 2022 8.755 8.765 8.701 8.728 395,044 -0.08(-0.93%)
Nov 17, 2022 8.774 8.810 8.665 8.810 234,905 -0.02(-0.21%)
Nov 16, 2022 8.874 8.883 8.774 8.828 349,868 -0.05(-0.61%)
Nov 15, 2022 8.865 8.901 8.792 8.883 284,594 +0.06(+0.72%)
Nov 14, 2022 8.801 8.865 8.765 8.819 236,433 -0.01(-0.08%)
Nov 11, 2022 8.790 8.890 8.727 8.827 369,821 +0.14(+1.67%)
Nov 10, 2022 8.573 8.700 8.537 8.682 274,629 +0.27(+3.23%)
Nov 09, 2022 8.600 8.609 8.374 8.411 400,234 -0.24(-2.72%)
Nov 08, 2022 8.582 8.736 8.555 8.646 272,650 +0.05(+0.53%)
Nov 07, 2022 8.718 8.718 8.575 8.600 480,127 -0.05(-0.63%)
Nov 04, 2022 8.573 8.736 8.528 8.655 249,625 +0.29(+3.46%)
Nov 03, 2022 8.302 8.420 8.230 8.365 184,633 -0.03(-0.32%)
Nov 02, 2022 8.537 8.591 8.356 8.392 213,538 -0.14(-1.59%)
Nov 01, 2022 8.600 8.600 8.506 8.528 212,417 +0.05(+0.53%)
Oct 31, 2022 8.411 8.556 8.411 8.483 258,057 +0.06(+0.75%)
Oct 28, 2022 8.510 8.510 8.388 8.420 204,977 -0.05(-0.64%)
Oct 27, 2022 8.528 8.528 8.420 8.474 294,837 +0.05(+0.64%)
Oct 26, 2022 8.284 8.483 8.266 8.420 217,228 +0.16(+1.97%)
Oct 25, 2022 8.130 8.275 8.112 8.257 315,525 +0.08(+1.00%)
Oct 24, 2022 8.212 8.266 8.157 8.175 290,843 -0.05(-0.55%)
Oct 21, 2022 8.076 8.257 8.067 8.221 261,476 +0.14(+1.79%)
Oct 20, 2022 8.112 8.230 8.058 8.076 280,659 -0.01(-0.11%)
Oct 19, 2022 8.049 8.139 8.040 8.085 209,978 +0.01(+0.11%)
Oct 18, 2022 8.130 8.230 8.004 8.076 201,727 +0.00(+0.00%)
Oct 17, 2022 8.076 8.157 8.053 8.076 182,866 +0.14(+1.82%)
Oct 14, 2022 8.049 8.094 7.931 7.931 477,660 -0.16(-2.01%)
Oct 13, 2022 7.886 8.207 7.886 8.094 510,585 +0.08(+1.04%)
Oct 12, 2022 7.966 8.056 7.921 8.011 262,668 +0.00(+0.00%)
Oct 11, 2022 8.092 8.182 7.993 8.011 361,513 -0.11(-1.33%)
Oct 10, 2022 8.335 8.388 8.065 8.119 321,885 -0.13(-1.63%)
Oct 07, 2022 8.317 8.326 8.182 8.254 306,774 -0.10(-1.18%)
Oct 06, 2022 8.389 8.434 8.290 8.353 482,293 -0.06(-0.75%)
Oct 05, 2022 8.281 8.462 8.173 8.416 250,034 +0.07(+0.86%)
Oct 04, 2022 8.227 8.407 8.227 8.344 229,558 +0.28(+3.46%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback