BlackRock Resources & Commodities Strategy Trust (NY: BCX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	9.400	9.460	9.370	9.450	259,977	+0.06(+0.64%)
May 16, 2024	9.350	9.400	9.300	9.390	243,575	+0.03(+0.32%)
May 15, 2024	9.370	9.380	9.280	9.360	412,847	+0.01(+0.11%)
May 14, 2024	9.380	9.410	9.320	9.350	332,146	-0.05(-0.51%)
May 13, 2024	9.378	9.428	9.378	9.398	377,536	+0.03(+0.32%)
May 10, 2024	9.458	9.490	9.358	9.368	188,018	-0.06(-0.63%)
May 09, 2024	9.329	9.438	9.329	9.428	325,012	+0.13(+1.39%)
May 08, 2024	9.299	9.309	9.224	9.299	165,882	-0.03(-0.32%)
May 07, 2024	9.259	9.339	9.259	9.329	154,374	+0.08(+0.86%)
May 06, 2024	9.219	9.299	9.204	9.249	222,363	+0.09(+0.98%)
May 03, 2024	9.160	9.222	9.131	9.160	96,167	+0.03(+0.33%)
May 02, 2024	9.150	9.189	9.110	9.130	94,087	+0.02(+0.22%)
May 01, 2024	9.100	9.209	9.080	9.110	195,259	-0.05(-0.54%)
Apr 30, 2024	9.269	9.269	9.150	9.160	265,363	-0.11(-1.18%)
Apr 29, 2024	9.199	9.289	9.199	9.269	129,199	+0.07(+0.76%)
Apr 26, 2024	9.110	9.229	9.110	9.199	154,340	+0.11(+1.20%)
Apr 25, 2024	9.020	9.100	9.001	9.090	109,146	+0.01(+0.11%)
Apr 24, 2024	9.030	9.080	9.010	9.080	119,407	-0.01(-0.11%)
Apr 23, 2024	9.020	9.090	8.985	9.090	124,450	+0.01(+0.11%)
Apr 22, 2024	9.030	9.120	8.951	9.080	180,049	+0.04(+0.44%)
Apr 19, 2024	9.000	9.120	8.961	9.040	205,608	-0.01(-0.11%)
Apr 18, 2024	9.060	9.100	9.030	9.050	152,108	+0.04(+0.44%)
Apr 17, 2024	8.951	9.081	8.951	9.010	176,692	+0.05(+0.55%)
Apr 16, 2024	8.971	8.990	8.861	8.961	351,925	-0.04(-0.44%)
Apr 15, 2024	9.209	9.229	8.980	9.000	391,403	-0.13(-1.42%)
Apr 12, 2024	9.279	9.348	9.090	9.130	371,238	-0.16(-1.69%)
Apr 11, 2024	9.307	9.307	9.208	9.287	157,279	+0.02(+0.21%)
Apr 10, 2024	9.317	9.317	9.208	9.267	185,260	+0.00(+0.00%)
Apr 09, 2024	9.257	9.327	9.247	9.267	252,232	+0.01(+0.11%)
Apr 08, 2024	9.356	9.376	9.257	9.257	323,357	-0.10(-1.06%)
Apr 05, 2024	9.238	9.356	9.209	9.356	221,096	+0.12(+1.28%)
Apr 04, 2024	9.267	9.356	9.228	9.238	284,169	+0.00(+0.00%)
Apr 03, 2024	9.228	9.272	9.193	9.238	227,276	+0.06(+0.65%)
Apr 02, 2024	9.030	9.178	9.030	9.178	358,359	+0.15(+1.64%)
Apr 01, 2024	8.971	9.059	8.941	9.030	350,393	+0.05(+0.55%)
Mar 28, 2024	8.901	8.990	8.901	8.980	509,766	+0.12(+1.34%)
Mar 27, 2024	8.684	8.862	8.666	8.862	320,443	+0.16(+1.82%)
Mar 26, 2024	8.812	8.852	8.699	8.703	358,404	-0.09(-1.01%)
Mar 25, 2024	8.753	8.872	8.753	8.793	301,707	+0.01(+0.11%)
Mar 22, 2024	8.891	8.921	8.773	8.783	337,631	-0.16(-1.77%)
Mar 21, 2024	8.872	8.951	8.872	8.941	253,396	+0.07(+0.78%)
Mar 20, 2024	8.743	8.872	8.723	8.872	189,471	+0.06(+0.67%)
Mar 19, 2024	8.802	8.851	8.778	8.812	226,088	-0.03(-0.34%)
Mar 18, 2024	8.783	8.852	8.783	8.842	163,691	+0.09(+1.02%)
Mar 15, 2024	8.723	8.812	8.723	8.753	174,855	-0.01(-0.11%)
Mar 14, 2024	8.842	8.842	8.723	8.763	261,499	-0.02(-0.20%)
Mar 13, 2024	8.653	8.820	8.633	8.781	418,583	+0.15(+1.71%)
Mar 12, 2024	8.574	8.643	8.574	8.633	247,823	+0.03(+0.34%)
Mar 11, 2024	8.525	8.604	8.515	8.604	166,252	+0.06(+0.69%)
Mar 08, 2024	8.594	8.615	8.545	8.545	182,939	-0.03(-0.34%)
Mar 07, 2024	8.505	8.574	8.505	8.574	336,274	+0.14(+1.63%)
Mar 06, 2024	8.348	8.525	8.299	8.437	564,229	+0.21(+2.51%)
Mar 05, 2024	8.161	8.260	8.161	8.230	1,502,592	+0.03(+0.36%)
Mar 04, 2024	8.299	8.299	8.201	8.201	1,095,544	-0.09(-1.07%)
Mar 01, 2024	8.191	8.319	8.191	8.289	507,632	+0.12(+1.44%)
Feb 29, 2024	8.211	8.220	8.152	8.171	441,631	+0.01(+0.12%)
Feb 28, 2024	8.122	8.171	8.112	8.161	399,935	-0.01(-0.12%)
Feb 27, 2024	8.220	8.229	8.132	8.171	857,698	-0.05(-0.60%)
Feb 26, 2024	8.250	8.279	8.211	8.220	323,281	-0.04(-0.48%)
Feb 23, 2024	8.279	8.319	8.260	8.260	252,099	-0.09(-1.06%)
Feb 22, 2024	8.348	8.373	8.329	8.348	222,902	+0.02(+0.24%)
Feb 21, 2024	8.211	8.329	8.211	8.329	304,048	+0.10(+1.19%)
Feb 20, 2024	8.279	8.299	8.220	8.230	270,051	-0.05(-0.59%)
Feb 16, 2024	8.309	8.358	8.265	8.279	232,854	-0.04(-0.47%)
Feb 15, 2024	8.191	8.329	8.191	8.319	452,387	+0.12(+1.44%)
Feb 14, 2024	8.309	8.437	8.181	8.201	511,632	-0.09(-1.05%)
Feb 13, 2024	8.336	8.336	8.209	8.287	387,225	-0.11(-1.28%)
Feb 12, 2024	8.317	8.395	8.317	8.395	143,531	+0.14(+1.66%)
Feb 09, 2024	8.297	8.334	8.248	8.258	196,749	-0.06(-0.71%)
Feb 08, 2024	8.297	8.326	8.271	8.317	188,299	+0.04(+0.47%)
Feb 07, 2024	8.326	8.326	8.278	8.278	171,173	-0.02(-0.24%)
Feb 06, 2024	8.239	8.336	8.229	8.297	250,572	+0.08(+0.95%)
Feb 05, 2024	8.307	8.307	8.180	8.219	299,809	-0.06(-0.71%)
Feb 02, 2024	8.336	8.370	8.263	8.278	355,754	-0.14(-1.63%)
Feb 01, 2024	8.346	8.454	8.346	8.414	287,563	+0.09(+1.06%)
Jan 31, 2024	8.395	8.410	8.302	8.326	328,675	-0.06(-0.70%)
Jan 30, 2024	8.414	8.444	8.366	8.385	655,118	-0.07(-0.81%)
Jan 29, 2024	8.405	8.454	8.366	8.454	220,822	+0.05(+0.58%)
Jan 26, 2024	8.385	8.444	8.366	8.405	289,587	+0.03(+0.35%)
Jan 25, 2024	8.375	8.375	8.292	8.375	303,768	+0.06(+0.70%)
Jan 24, 2024	8.297	8.395	8.297	8.317	260,616	+0.07(+0.83%)
Jan 23, 2024	8.141	8.287	8.131	8.248	340,745	+0.09(+1.08%)
Jan 22, 2024	8.268	8.307	8.160	8.160	742,952	-0.11(-1.30%)
Jan 19, 2024	8.239	8.268	8.160	8.268	1,707,464	+0.03(+0.36%)
Jan 18, 2024	8.297	8.302	8.229	8.239	465,159	-0.07(-0.82%)
Jan 17, 2024	8.375	8.375	8.287	8.307	408,738	-0.14(-1.62%)
Jan 16, 2024	8.776	8.766	8.424	8.444	519,440	-0.34(-3.89%)
Jan 12, 2024	8.688	8.796	8.620	8.786	402,556	+0.17(+1.93%)
Jan 11, 2024	8.600	8.639	8.595	8.620	240,321	+0.06(+0.71%)
Jan 10, 2024	8.588	8.608	8.550	8.559	262,413	-0.03(-0.34%)
Jan 09, 2024	8.656	8.656	8.559	8.588	258,193	-0.07(-0.79%)
Jan 08, 2024	8.647	8.656	8.579	8.656	339,179	-0.03(-0.34%)
Jan 05, 2024	8.637	8.729	8.627	8.686	191,966	+0.05(+0.56%)
Jan 04, 2024	8.705	8.744	8.637	8.637	290,706	-0.09(-1.00%)
Jan 03, 2024	8.734	8.744	8.637	8.724	286,292	+0.01(+0.11%)
Jan 02, 2024	8.656	8.773	8.643	8.715	382,605	+0.09(+1.01%)
Dec 29, 2023	8.676	8.691	8.618	8.627	259,355	-0.08(-0.89%)
Dec 28, 2023	8.792	8.792	8.695	8.705	274,097	-0.09(-0.99%)
Dec 27, 2023	8.802	8.851	8.783	8.792	202,595	+0.04(+0.44%)
Dec 26, 2023	8.792	8.833	8.754	8.754	263,196	-0.04(-0.44%)
Dec 22, 2023	8.744	8.831	8.744	8.792	185,052	+0.08(+0.89%)
Dec 21, 2023	8.686	8.763	8.676	8.715	388,528	+0.03(+0.34%)
Dec 20, 2023	8.909	8.909	8.686	8.686	547,651	-0.19(-2.19%)
Dec 19, 2023	8.715	8.880	8.715	8.880	237,786	+0.17(+1.90%)
Dec 18, 2023	8.715	8.807	8.681	8.715	407,982	+0.08(+0.90%)
Dec 15, 2023	8.734	8.734	8.637	8.637	298,865	-0.08(-0.89%)
Dec 14, 2023	8.588	8.753	8.588	8.715	451,402	+0.23(+2.65%)
Dec 13, 2023	8.335	8.490	8.335	8.490	206,533	+0.16(+1.97%)
Dec 12, 2023	8.354	8.354	8.287	8.325	280,416	-0.08(-0.92%)
Dec 11, 2023	8.490	8.557	8.354	8.403	223,032	+0.06(+0.69%)
Dec 08, 2023	8.287	8.345	8.258	8.345	338,044	+0.09(+1.05%)
Dec 07, 2023	8.267	8.332	8.229	8.258	643,522	+0.00(+0.00%)
Dec 06, 2023	8.345	8.424	8.258	8.258	607,637	-0.10(-1.16%)
Dec 05, 2023	8.461	8.479	8.354	8.354	359,132	-0.17(-2.04%)
Dec 04, 2023	8.663	8.673	8.528	8.528	420,553	-0.17(-2.00%)
Dec 01, 2023	8.605	8.741	8.596	8.702	213,248	+0.10(+1.12%)
Nov 30, 2023	8.634	8.663	8.581	8.605	340,768	+0.01(+0.11%)
Nov 29, 2023	8.634	8.654	8.586	8.596	264,540	-0.06(-0.67%)
Nov 28, 2023	8.538	8.673	8.538	8.654	213,253	+0.11(+1.24%)
Nov 27, 2023	8.596	8.615	8.528	8.547	245,022	-0.05(-0.56%)
Nov 24, 2023	8.538	8.649	8.538	8.596	165,484	+0.03(+0.34%)
Nov 22, 2023	8.557	8.586	8.519	8.567	214,544	-0.05(-0.56%)
Nov 21, 2023	8.586	8.649	8.567	8.615	226,519	+0.03(+0.34%)
Nov 20, 2023	8.547	8.624	8.503	8.586	212,915	+0.10(+1.14%)
Nov 17, 2023	8.364	8.499	8.345	8.490	488,537	+0.13(+1.50%)
Nov 16, 2023	8.393	8.403	8.325	8.364	245,431	-0.06(-0.69%)
Nov 15, 2023	8.383	8.459	8.374	8.422	211,839	+0.06(+0.69%)
Nov 14, 2023	8.296	8.407	8.258	8.364	205,533	+0.17(+2.02%)
Nov 13, 2023	8.112	8.236	8.112	8.198	228,179	+0.07(+0.83%)
Nov 10, 2023	8.112	8.160	8.088	8.131	208,362	+0.04(+0.47%)
Nov 09, 2023	8.140	8.198	8.092	8.092	249,712	-0.04(-0.47%)
Nov 08, 2023	8.188	8.235	8.112	8.131	185,520	-0.08(-0.94%)
Nov 07, 2023	8.294	8.294	8.188	8.208	304,020	-0.16(-1.95%)
Nov 06, 2023	8.496	8.535	8.371	8.371	315,319	-0.15(-1.80%)
Nov 03, 2023	8.515	8.592	8.496	8.524	234,287	+0.05(+0.57%)
Nov 02, 2023	8.323	8.515	8.304	8.476	197,145	+0.15(+1.85%)