NYSE - Delayed Quote USD

Blackrock Resources & Commodities Strategy Trust (BCX)

9.13 -0.01 (-0.11%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 9.08 9.13 9.06 9.13 9.13 118,800
Apr 23, 2024 9.07 9.14 9.04 9.14 9.14 123,800
Apr 22, 2024 9.08 9.17 9.00 9.13 9.13 179,100
Apr 19, 2024 9.05 9.17 9.01 9.09 9.09 204,500
Apr 18, 2024 9.11 9.15 9.08 9.10 9.10 151,300
Apr 17, 2024 9.00 9.13 9.00 9.06 9.06 175,700
Apr 16, 2024 9.02 9.04 8.91 9.01 9.01 350,000
Apr 15, 2024 9.26 9.28 9.03 9.05 9.05 389,300
Apr 12, 2024 0.05 Dividend
Apr 12, 2024 9.33 9.40 9.14 9.18 9.18 369,200
Apr 11, 2024 9.41 9.41 9.31 9.39 9.34 155,600
Apr 10, 2024 9.42 9.42 9.31 9.37 9.32 183,200
Apr 9, 2024 9.36 9.43 9.35 9.37 9.32 249,500
Apr 8, 2024 9.46 9.48 9.36 9.36 9.31 319,800
Apr 5, 2024 9.34 9.46 9.31 9.46 9.41 218,700
Apr 4, 2024 9.37 9.46 9.33 9.34 9.29 281,100
Apr 3, 2024 9.33 9.38 9.30 9.34 9.29 224,800
Apr 2, 2024 9.13 9.28 9.13 9.28 9.23 354,400
Apr 1, 2024 9.07 9.16 9.04 9.13 9.08 346,600
Mar 28, 2024 9.00 9.09 9.00 9.08 9.03 504,200
Mar 27, 2024 8.78 8.96 8.76 8.96 8.91 316,900
Mar 26, 2024 8.91 8.95 8.80 8.80 8.75 354,500
Mar 25, 2024 8.85 8.97 8.85 8.89 8.84 298,400
Mar 22, 2024 8.99 9.02 8.87 8.88 8.83 333,800
Mar 21, 2024 8.97 9.05 8.97 9.04 8.99 250,600
Mar 20, 2024 8.84 8.97 8.82 8.97 8.92 187,400
Mar 19, 2024 8.90 8.95 8.88 8.91 8.86 223,600
Mar 18, 2024 8.88 8.95 8.88 8.94 8.89 161,900
Mar 15, 2024 8.82 8.91 8.82 8.85 8.80 172,900
Mar 14, 2024 0.05 Dividend
Mar 14, 2024 8.94 8.94 8.82 8.86 8.81 258,600
Mar 13, 2024 8.80 8.97 8.78 8.93 8.83 411,500
Mar 12, 2024 8.72 8.79 8.72 8.78 8.68 243,700
Mar 11, 2024 8.67 8.75 8.66 8.75 8.65 163,500
Mar 8, 2024 8.74 8.76 8.69 8.69 8.59 179,800
Mar 7, 2024 8.65 8.72 8.65 8.72 8.62 330,700
Mar 6, 2024 8.49 8.67 8.44 8.58 8.48 554,800
Mar 5, 2024 8.30 8.40 8.30 8.37 8.28 1,477,500
Mar 4, 2024 8.44 8.44 8.34 8.34 8.25 1,077,200
Mar 1, 2024 8.33 8.46 8.33 8.43 8.33 499,200
Feb 29, 2024 8.35 8.36 8.29 8.31 8.22 434,300
Feb 28, 2024 8.26 8.31 8.25 8.30 8.21 393,300
Feb 27, 2024 8.36 8.37 8.27 8.31 8.22 843,400
Feb 26, 2024 8.39 8.42 8.35 8.36 8.27 317,900
Feb 23, 2024 8.42 8.46 8.40 8.40 8.30 247,900
Feb 22, 2024 8.49 8.52 8.47 8.49 8.39 219,200
Feb 21, 2024 8.35 8.47 8.35 8.47 8.37 299,000
Feb 20, 2024 8.42 8.44 8.36 8.37 8.28 265,500
Feb 16, 2024 8.45 8.50 8.40 8.42 8.32 229,000
Feb 15, 2024 8.33 8.47 8.33 8.46 8.36 444,800
Feb 14, 2024 0.05 Dividend
Feb 14, 2024 8.45 8.58 8.32 8.34 8.25 503,100
Feb 13, 2024 8.53 8.53 8.40 8.48 8.33 378,400
Feb 12, 2024 8.51 8.59 8.51 8.59 8.44 140,300
Feb 9, 2024 8.49 8.53 8.44 8.45 8.30 192,300
Feb 8, 2024 8.49 8.52 8.46 8.51 8.36 184,000
Feb 7, 2024 8.52 8.52 8.47 8.47 8.32 167,300
Feb 6, 2024 8.43 8.53 8.42 8.49 8.34 244,900
Feb 5, 2024 8.50 8.50 8.37 8.41 8.26 293,000
Feb 2, 2024 8.53 8.57 8.46 8.47 8.32 347,700
Feb 1, 2024 8.54 8.65 8.54 8.61 8.46 281,000
Jan 31, 2024 8.59 8.61 8.49 8.52 8.37 321,200
Jan 30, 2024 8.61 8.64 8.56 8.58 8.43 640,200
Jan 29, 2024 8.60 8.65 8.56 8.65 8.50 215,800
Jan 26, 2024 8.58 8.64 8.56 8.60 8.45 283,000
Jan 25, 2024 8.57 8.57 8.49 8.57 8.42 296,900
Jan 24, 2024 8.49 8.59 8.49 8.51 8.36 254,700
Jan 23, 2024 8.33 8.48 8.32 8.44 8.29 333,000
Jan 22, 2024 8.46 8.50 8.35 8.35 8.20 726,100
Jan 19, 2024 8.43 8.46 8.35 8.46 8.31 1,668,700
Jan 18, 2024 8.49 8.49 8.42 8.43 8.28 454,600
Jan 17, 2024 8.57 8.57 8.48 8.50 8.35 399,500
Jan 16, 2024 8.98 8.98 8.62 8.64 8.49 507,600
Jan 12, 2024 8.89 9.00 8.82 8.99 8.83 393,400
Jan 11, 2024 0.05 Dividend
Jan 11, 2024 8.80 8.84 8.80 8.82 8.67 234,900
Jan 10, 2024 8.84 8.86 8.80 8.81 8.61 254,900
Jan 9, 2024 8.91 8.91 8.81 8.84 8.63 250,800
Jan 8, 2024 8.90 8.91 8.83 8.91 8.70 329,500
Jan 5, 2024 8.89 8.99 8.88 8.94 8.73 186,500
Jan 4, 2024 8.96 9.00 8.89 8.89 8.68 282,400
Jan 3, 2024 8.99 9.00 8.89 8.98 8.77 278,100
Jan 2, 2024 8.91 9.03 8.90 8.97 8.76 371,700
Dec 29, 2023 8.93 8.95 8.87 8.88 8.67 252,000
Dec 28, 2023 9.05 9.05 8.95 8.96 8.75 266,300
Dec 27, 2023 9.06 9.11 9.04 9.05 8.84 196,800
Dec 26, 2023 9.05 9.09 9.01 9.01 8.80 255,700
Dec 22, 2023 9.00 9.09 9.00 9.05 8.84 179,800
Dec 21, 2023 8.94 9.02 8.93 8.97 8.76 377,900
Dec 20, 2023 9.17 9.17 8.94 8.94 8.73 536,100
Dec 19, 2023 8.97 9.14 8.97 9.14 8.93 231,000
Dec 18, 2023 8.97 9.07 8.94 8.97 8.76 396,400
Dec 15, 2023 8.99 8.99 8.89 8.89 8.68 290,400
Dec 14, 2023 0.05 Dividend
Dec 14, 2023 8.84 9.01 8.84 8.97 8.76 438,600
Dec 13, 2023 8.63 8.79 8.63 8.79 8.54 199,500
Dec 12, 2023 8.65 8.65 8.58 8.62 8.37 270,800
Dec 11, 2023 8.79 8.86 8.65 8.70 8.45 215,400
Dec 8, 2023 8.58 8.64 8.55 8.64 8.39 326,500
Dec 7, 2023 8.56 8.63 8.52 8.55 8.30 621,500
Dec 6, 2023 8.64 8.72 8.55 8.55 8.30 586,900
Dec 5, 2023 8.76 8.78 8.65 8.65 8.40 346,900
Dec 4, 2023 8.97 8.98 8.83 8.83 8.57 406,200
Dec 1, 2023 8.91 9.05 8.90 9.01 8.75 206,000
Nov 30, 2023 8.94 8.97 8.89 8.91 8.65 329,100
Nov 29, 2023 8.94 8.96 8.89 8.90 8.64 255,500
Nov 28, 2023 8.84 8.98 8.84 8.96 8.70 206,000
Nov 27, 2023 8.90 8.92 8.83 8.85 8.59 236,600
Nov 24, 2023 8.84 8.96 8.84 8.90 8.64 159,800
Nov 22, 2023 8.86 8.89 8.82 8.87 8.61 207,200
Nov 21, 2023 8.89 8.96 8.87 8.92 8.66 218,800
Nov 20, 2023 8.85 8.93 8.80 8.89 8.63 205,600
Nov 17, 2023 8.66 8.80 8.64 8.79 8.54 471,800
Nov 16, 2023 8.69 8.70 8.62 8.66 8.41 237,000
Nov 15, 2023 8.68 8.76 8.67 8.72 8.47 204,600
Nov 14, 2023 0.05 Dividend
Nov 14, 2023 8.59 8.71 8.55 8.66 8.41 198,500
Nov 13, 2023 8.45 8.58 8.45 8.54 8.24 219,000
Nov 10, 2023 8.45 8.50 8.43 8.47 8.17 200,000
Nov 9, 2023 8.48 8.54 8.43 8.43 8.14 239,700
Nov 8, 2023 8.53 8.58 8.45 8.47 8.17 178,100
Nov 7, 2023 8.64 8.64 8.53 8.55 8.25 291,800
Nov 6, 2023 8.85 8.89 8.72 8.72 8.42 302,700
Nov 3, 2023 8.87 8.95 8.85 8.88 8.57 224,900
Nov 2, 2023 8.67 8.87 8.65 8.83 8.52 189,300
Nov 1, 2023 8.62 8.72 8.58 8.67 8.37 234,700
Oct 31, 2023 8.73 8.73 8.58 8.62 8.32 323,500
Oct 30, 2023 8.59 8.69 8.59 8.67 8.37 219,900
Oct 27, 2023 8.67 8.72 8.60 8.62 8.32 208,700
Oct 26, 2023 8.69 8.71 8.66 8.67 8.37 198,200
Oct 25, 2023 8.68 8.73 8.68 8.68 8.38 98,000
Oct 24, 2023 8.68 8.76 8.67 8.70 8.40 301,700
Oct 23, 2023 8.68 8.77 8.64 8.64 8.34 390,000
Oct 20, 2023 8.88 8.90 8.78 8.78 8.47 208,100
Oct 19, 2023 8.96 8.99 8.88 8.88 8.57 243,100
Oct 18, 2023 9.09 9.10 8.96 8.99 8.68 204,300
Oct 17, 2023 8.95 9.13 8.95 9.09 8.77 248,600
Oct 16, 2023 9.01 9.07 8.99 9.02 8.71 228,400
Oct 13, 2023 0.05 Dividend
Oct 13, 2023 8.99 9.03 8.92 9.00 8.69 232,500
Oct 12, 2023 9.05 9.05 8.90 8.96 8.60 148,200
Oct 11, 2023 9.04 9.06 8.98 9.04 8.67 156,700
Oct 10, 2023 9.02 9.12 9.02 9.05 8.68 221,600
Oct 9, 2023 8.95 9.04 8.86 9.00 8.64 328,700
Oct 6, 2023 8.70 8.84 8.61 8.83 8.47 372,200
Oct 5, 2023 8.69 8.76 8.65 8.66 8.31 230,800
Oct 4, 2023 8.86 8.88 8.66 8.70 8.35 361,700
Oct 3, 2023 8.98 9.02 8.87 8.90 8.54 207,000
Oct 2, 2023 9.16 9.22 9.00 9.01 8.65 326,800
Sep 29, 2023 9.27 9.33 9.21 9.21 8.84 580,300
Sep 28, 2023 9.22 9.28 9.22 9.25 8.88 294,100
Sep 27, 2023 9.22 9.26 9.16 9.22 8.85 257,300
Sep 26, 2023 9.27 9.30 9.15 9.15 8.78 273,900
Sep 25, 2023 9.32 9.35 9.28 9.28 8.90 172,000
Sep 22, 2023 9.33 9.41 9.31 9.37 8.99 153,500
Sep 21, 2023 9.35 9.35 9.26 9.26 8.89 238,000
Sep 20, 2023 9.40 9.48 9.36 9.36 8.98 134,700
Sep 19, 2023 9.46 9.50 9.40 9.40 9.02 119,800
Sep 18, 2023 9.44 9.52 9.41 9.46 9.08 180,900
Sep 15, 2023 9.48 9.53 9.42 9.44 9.06 123,200
Sep 14, 2023 0.05 Dividend
Sep 14, 2023 9.46 9.52 9.46 9.48 9.10 112,000
Sep 13, 2023 9.44 9.47 9.36 9.36 8.93 296,300
Sep 12, 2023 9.42 9.49 9.40 9.42 8.99 239,800
Sep 11, 2023 9.50 9.55 9.37 9.38 8.95 215,200
Sep 8, 2023 9.42 9.49 9.40 9.43 9.00 103,100
Sep 7, 2023 9.50 9.55 9.44 9.44 9.01 92,200
Sep 6, 2023 9.56 9.60 9.47 9.51 9.07 132,500
Sep 5, 2023 9.60 9.64 9.56 9.56 9.12 164,000
Sep 1, 2023 9.56 9.60 9.52 9.57 9.13 163,900
Aug 31, 2023 9.53 9.53 9.45 9.47 9.04 187,200
Aug 30, 2023 9.41 9.48 9.41 9.45 9.02 123,600
Aug 29, 2023 9.29 9.40 9.26 9.38 8.95 160,200
Aug 28, 2023 9.21 9.38 9.21 9.27 8.85 217,000
Aug 25, 2023 9.26 9.29 9.17 9.21 8.79 297,800
Aug 24, 2023 9.27 9.29 9.18 9.25 8.83 127,200
Aug 23, 2023 9.21 9.31 9.18 9.27 8.85 149,800
Aug 22, 2023 9.28 9.31 9.23 9.23 8.81 123,200
Aug 21, 2023 9.31 9.35 9.20 9.26 8.84 248,100
Aug 18, 2023 9.24 9.29 9.20 9.25 8.83 244,200
Aug 17, 2023 9.25 9.36 9.23 9.25 8.83 257,200
Aug 16, 2023 9.24 9.32 9.16 9.18 8.76 406,900
Aug 15, 2023 9.42 9.47 9.24 9.27 8.85 223,900
Aug 14, 2023 0.05 Dividend
Aug 14, 2023 9.51 9.51 9.39 9.47 9.04 272,500
Aug 11, 2023 9.61 9.64 9.55 9.63 9.14 158,200
Aug 10, 2023 9.66 9.72 9.57 9.59 9.10 204,900
Aug 9, 2023 9.65 9.69 9.59 9.60 9.11 332,400
Aug 8, 2023 9.54 9.62 9.47 9.60 9.11 285,000
Aug 7, 2023 9.63 9.69 9.57 9.62 9.13 161,900
Aug 4, 2023 9.64 9.74 9.62 9.62 9.13 134,900
Aug 3, 2023 9.54 9.64 9.54 9.61 9.12 128,800
Aug 2, 2023 9.66 9.73 9.52 9.55 9.06 200,000
Aug 1, 2023 9.82 9.82 9.72 9.74 9.24 187,800
Jul 31, 2023 9.73 9.87 9.72 9.85 9.35 342,500
Jul 28, 2023 9.62 9.78 9.56 9.68 9.19 469,100
Jul 27, 2023 9.62 9.67 9.53 9.55 9.06 514,700
Jul 26, 2023 9.57 9.60 9.53 9.57 9.08 392,900
Jul 25, 2023 9.47 9.60 9.47 9.58 9.09 428,000
Jul 24, 2023 9.45 9.51 9.42 9.46 8.98 376,100
Jul 21, 2023 9.45 9.48 9.40 9.46 8.98 1,245,400
Jul 20, 2023 9.36 9.42 9.30 9.41 8.93 659,300
Jul 19, 2023 9.28 9.34 9.28 9.31 8.84 494,800
Jul 18, 2023 9.07 9.30 9.06 9.25 8.78 535,200
Jul 17, 2023 9.11 9.18 9.08 9.10 8.64 563,500
Jul 14, 2023 9.20 9.24 9.07 9.07 8.61 400,400
Jul 13, 2023 0.05 Dividend
Jul 13, 2023 9.15 9.27 9.15 9.26 8.79 467,700
Jul 12, 2023 9.19 9.26 9.15 9.15 8.63 514,200
Jul 11, 2023 9.06 9.17 9.06 9.15 8.63 263,100
Jul 10, 2023 9.07 9.08 9.02 9.05 8.54 268,200
Jul 7, 2023 8.84 9.09 8.84 9.04 8.53 288,400
Jul 6, 2023 9.04 9.04 8.83 8.85 8.35 392,000
Jul 5, 2023 9.18 9.18 9.05 9.05 8.54 434,100
Jul 3, 2023 9.10 9.20 9.10 9.13 8.62 374,600
Jun 30, 2023 9.19 9.24 9.06 9.07 8.56 1,556,100
Jun 29, 2023 9.07 9.13 9.05 9.10 8.59 226,100
Jun 28, 2023 9.09 9.16 9.06 9.08 8.57 266,200
Jun 27, 2023 9.14 9.16 9.08 9.12 8.61 308,200
Jun 26, 2023 9.05 9.15 9.04 9.12 8.61 297,700
Jun 23, 2023 9.00 9.07 8.98 9.01 8.50 244,500
Jun 22, 2023 9.12 9.12 9.06 9.09 8.58 342,500
Jun 21, 2023 9.11 9.21 9.11 9.20 8.68 393,300
Jun 20, 2023 9.25 9.25 9.11 9.14 8.62 224,100
Jun 16, 2023 9.30 9.32 9.21 9.31 8.79 334,400
Jun 15, 2023 9.27 9.32 9.18 9.28 8.76 523,500
Jun 14, 2023 0.05 Dividend
Jun 14, 2023 9.17 9.28 9.05 9.12 8.61 433,600
Jun 13, 2023 9.03 9.28 9.03 9.17 8.60 490,900
Jun 12, 2023 9.03 9.13 9.03 9.03 8.47 301,500
Jun 9, 2023 9.17 9.22 9.12 9.13 8.57 175,400
Jun 8, 2023 9.32 9.32 9.14 9.21 8.64 452,500
Jun 7, 2023 9.17 9.29 9.17 9.28 8.71 268,100
Jun 6, 2023 8.94 9.16 8.94 9.13 8.57 339,200
Jun 5, 2023 9.10 9.10 8.96 9.00 8.44 182,600
Jun 2, 2023 8.97 9.08 8.91 9.08 8.52 163,400
Jun 1, 2023 8.75 8.87 8.71 8.85 8.30 137,100
May 31, 2023 8.82 8.82 8.68 8.72 8.18 258,500
May 30, 2023 8.88 8.90 8.79 8.82 8.28 298,700
May 26, 2023 8.92 8.99 8.92 8.95 8.40 186,300
May 25, 2023 8.96 9.00 8.90 8.92 8.37 190,000
May 24, 2023 9.16 9.16 9.01 9.04 8.48 286,900
May 23, 2023 9.12 9.19 9.06 9.15 8.59 344,000
May 22, 2023 9.10 9.18 9.07 9.07 8.51 142,600
May 19, 2023 9.22 9.24 9.13 9.13 8.57 185,400
May 18, 2023 9.13 9.17 9.03 9.16 8.59 253,900
May 17, 2023 9.00 9.16 9.00 9.14 8.58 589,100
May 16, 2023 9.12 9.12 8.97 8.97 8.42 232,600
May 15, 2023 9.12 9.16 9.10 9.14 8.58 230,700
May 12, 2023 0.05 Dividend
May 12, 2023 9.03 9.14 9.02 9.05 8.49 217,000
May 11, 2023 9.13 9.20 9.08 9.11 8.50 330,400
May 10, 2023 9.39 9.39 9.21 9.21 8.59 167,700
May 9, 2023 9.28 9.32 9.21 9.31 8.69 221,600
May 8, 2023 9.35 9.38 9.28 9.28 8.66 135,200
May 5, 2023 9.20 9.31 9.20 9.26 8.64 300,300
May 4, 2023 9.26 9.30 9.12 9.15 8.54 165,600
May 3, 2023 9.26 9.36 9.22 9.24 8.62 199,100
May 2, 2023 9.50 9.58 9.23 9.33 8.70 190,300
May 1, 2023 9.63 9.65 9.50 9.56 8.92 158,600
Apr 28, 2023 9.55 9.65 9.48 9.63 8.98 172,000
Apr 27, 2023 9.44 9.54 9.40 9.54 8.90 193,000
Apr 26, 2023 9.31 9.50 9.31 9.38 8.75 249,700
Apr 25, 2023 9.55 9.60 9.38 9.38 8.75 245,500

Related Tickers

DFP Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.
18.16
-0.22%
 
BME BlackRock Health Sciences Trust
39.30
+0.03%
 
BMEZ BlackRock Health Sciences Term Trust
14.69
-0.54%
 
BUI BlackRock Utilities, Infrastructure & Power Opportunities Trust
21.38
+0.61%
 
BDJ BlackRock Enhanced Equity Dividend Trust
8.04
-0.25%
 
FIF First Trust Energy Infrastructure Fund
18.35
+0.25%
 
BGY BlackRock Enhanced International Dividend Trust
5.27
+0.19%
 
CII BlackRock Enhanced Capital and Income Fund, Inc.
18.55
-0.80%
 
RFI Cohen & Steers Total Return Realty Fund, Inc.
11.30
-0.26%
 
HQH Abrdn Healthcare Investors
16.13
0.00%