BlackRock Resources & Commodities Strategy Trust (NY: BCX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	9.320	9.320	9.200	9.210	263,909	-0.11(-1.18%)
Apr 29, 2024	9.250	9.340	9.250	9.320	128,491	+0.07(+0.76%)
Apr 26, 2024	9.160	9.280	9.160	9.250	153,494	+0.11(+1.20%)
Apr 25, 2024	9.070	9.150	9.050	9.140	108,548	+0.01(+0.11%)
Apr 24, 2024	9.080	9.130	9.060	9.130	118,753	-0.01(-0.11%)
Apr 23, 2024	9.070	9.140	9.035	9.140	123,768	+0.01(+0.11%)
Apr 22, 2024	9.080	9.170	9.000	9.130	179,063	+0.04(+0.44%)
Apr 19, 2024	9.050	9.170	9.010	9.090	204,481	-0.01(-0.11%)
Apr 18, 2024	9.110	9.150	9.080	9.100	151,275	+0.04(+0.44%)
Apr 17, 2024	9.000	9.131	9.000	9.060	175,724	+0.05(+0.55%)
Apr 16, 2024	9.020	9.040	8.910	9.010	349,996	-0.04(-0.44%)
Apr 15, 2024	9.260	9.280	9.030	9.050	389,258	-0.13(-1.42%)
Apr 12, 2024	9.330	9.400	9.140	9.180	369,204	-0.16(-1.69%)
Apr 11, 2024	9.358	9.358	9.259	9.338	156,416	+0.02(+0.21%)
Apr 10, 2024	9.368	9.368	9.259	9.318	184,245	+0.00(+0.00%)
Apr 09, 2024	9.308	9.378	9.298	9.318	250,849	+0.01(+0.11%)
Apr 08, 2024	9.408	9.428	9.308	9.308	321,585	-0.10(-1.06%)
Apr 05, 2024	9.288	9.408	9.260	9.408	219,885	+0.12(+1.28%)
Apr 04, 2024	9.318	9.408	9.279	9.288	282,612	+0.00(+0.00%)
Apr 03, 2024	9.279	9.323	9.244	9.288	226,030	+0.06(+0.65%)
Apr 02, 2024	9.080	9.229	9.080	9.229	356,395	+0.15(+1.64%)
Apr 01, 2024	9.020	9.109	8.990	9.080	348,472	+0.05(+0.55%)
Mar 28, 2024	8.950	9.040	8.950	9.030	506,971	+0.12(+1.34%)
Mar 27, 2024	8.732	8.911	8.714	8.911	318,687	+0.16(+1.82%)
Mar 26, 2024	8.861	8.901	8.746	8.751	356,440	-0.09(-1.01%)
Mar 25, 2024	8.801	8.921	8.801	8.841	300,053	+0.01(+0.11%)
Mar 22, 2024	8.940	8.970	8.821	8.831	335,780	-0.16(-1.77%)
Mar 21, 2024	8.921	9.000	8.921	8.990	252,007	+0.07(+0.78%)
Mar 20, 2024	8.791	8.921	8.771	8.921	188,432	+0.06(+0.67%)
Mar 19, 2024	8.851	8.900	8.826	8.861	224,849	-0.03(-0.34%)
Mar 18, 2024	8.831	8.901	8.831	8.891	162,794	+0.09(+1.02%)
Mar 15, 2024	8.771	8.861	8.771	8.801	173,897	-0.01(-0.11%)
Mar 14, 2024	8.891	8.891	8.771	8.811	260,065	-0.02(-0.21%)
Mar 13, 2024	8.701	8.869	8.681	8.829	416,288	+0.15(+1.71%)
Mar 12, 2024	8.622	8.691	8.622	8.681	246,465	+0.03(+0.34%)
Mar 11, 2024	8.572	8.651	8.562	8.651	165,340	+0.06(+0.69%)
Mar 08, 2024	8.641	8.662	8.592	8.592	181,937	-0.03(-0.34%)
Mar 07, 2024	8.552	8.622	8.552	8.622	334,431	+0.14(+1.63%)
Mar 06, 2024	8.394	8.572	8.345	8.483	561,136	+0.21(+2.51%)
Mar 05, 2024	8.206	8.305	8.206	8.276	1,494,356	+0.03(+0.36%)
Mar 04, 2024	8.345	8.345	8.246	8.246	1,089,539	-0.09(-1.07%)
Mar 01, 2024	8.236	8.365	8.236	8.335	504,850	+0.12(+1.44%)
Feb 29, 2024	8.256	8.266	8.196	8.216	439,210	+0.01(+0.12%)
Feb 28, 2024	8.167	8.216	8.157	8.206	397,743	-0.01(-0.12%)
Feb 27, 2024	8.266	8.274	8.177	8.216	852,997	-0.05(-0.60%)
Feb 26, 2024	8.295	8.325	8.256	8.266	321,509	-0.04(-0.48%)
Feb 23, 2024	8.325	8.365	8.305	8.305	250,717	-0.09(-1.06%)
Feb 22, 2024	8.394	8.419	8.374	8.394	221,680	+0.02(+0.24%)
Feb 21, 2024	8.256	8.374	8.256	8.374	302,381	+0.10(+1.19%)
Feb 20, 2024	8.325	8.345	8.266	8.276	268,570	-0.05(-0.59%)
Feb 16, 2024	8.355	8.404	8.310	8.325	231,578	-0.04(-0.47%)
Feb 15, 2024	8.236	8.374	8.236	8.365	449,907	+0.12(+1.44%)
Feb 14, 2024	8.355	8.483	8.226	8.246	508,828	-0.09(-1.05%)
Feb 13, 2024	8.382	8.382	8.254	8.333	385,102	-0.11(-1.28%)
Feb 12, 2024	8.363	8.441	8.363	8.441	142,745	+0.14(+1.66%)
Feb 09, 2024	8.343	8.380	8.294	8.304	195,670	-0.06(-0.71%)
Feb 08, 2024	8.343	8.372	8.317	8.363	187,267	+0.04(+0.47%)
Feb 07, 2024	8.372	8.372	8.323	8.323	170,235	-0.02(-0.24%)
Feb 06, 2024	8.284	8.382	8.274	8.343	249,199	+0.08(+0.95%)
Feb 05, 2024	8.353	8.353	8.225	8.264	298,165	-0.06(-0.71%)
Feb 02, 2024	8.382	8.417	8.309	8.323	353,804	-0.14(-1.63%)
Feb 01, 2024	8.392	8.500	8.392	8.461	285,987	+0.09(+1.06%)
Jan 31, 2024	8.441	8.456	8.348	8.372	326,874	-0.06(-0.70%)
Jan 30, 2024	8.461	8.490	8.412	8.431	651,527	-0.07(-0.81%)
Jan 29, 2024	8.451	8.500	8.412	8.500	219,611	+0.05(+0.58%)
Jan 26, 2024	8.431	8.490	8.412	8.451	288,000	+0.03(+0.35%)
Jan 25, 2024	8.422	8.422	8.338	8.422	302,103	+0.06(+0.71%)
Jan 24, 2024	8.343	8.441	8.343	8.363	259,188	+0.07(+0.83%)
Jan 23, 2024	8.186	8.333	8.176	8.294	338,877	+0.09(+1.08%)
Jan 22, 2024	8.313	8.353	8.205	8.205	738,879	-0.11(-1.30%)
Jan 19, 2024	8.284	8.313	8.205	8.313	1,698,105	+0.03(+0.36%)
Jan 18, 2024	8.343	8.348	8.274	8.284	462,609	-0.07(-0.82%)
Jan 17, 2024	8.422	8.422	8.333	8.353	406,498	-0.14(-1.62%)
Jan 16, 2024	8.824	8.815	8.471	8.490	516,592	-0.34(-3.89%)
Jan 12, 2024	8.736	8.844	8.667	8.834	400,349	+0.17(+1.93%)
Jan 11, 2024	8.648	8.687	8.643	8.667	239,003	+0.06(+0.71%)
Jan 10, 2024	8.636	8.655	8.597	8.606	260,975	-0.03(-0.34%)
Jan 09, 2024	8.704	8.704	8.607	8.636	256,778	-0.07(-0.79%)
Jan 08, 2024	8.694	8.704	8.626	8.704	337,319	-0.03(-0.34%)
Jan 05, 2024	8.685	8.777	8.675	8.733	190,914	+0.05(+0.56%)
Jan 04, 2024	8.753	8.792	8.685	8.685	289,113	-0.09(-1.00%)
Jan 03, 2024	8.782	8.792	8.685	8.773	284,722	+0.01(+0.11%)
Jan 02, 2024	8.704	8.821	8.691	8.763	380,508	+0.09(+1.01%)
Dec 29, 2023	8.724	8.739	8.665	8.675	257,933	-0.08(-0.89%)
Dec 28, 2023	8.841	8.841	8.743	8.753	272,594	-0.09(-0.99%)
Dec 27, 2023	8.851	8.900	8.831	8.841	201,484	+0.04(+0.44%)
Dec 26, 2023	8.841	8.882	8.802	8.802	261,754	-0.04(-0.44%)
Dec 22, 2023	8.792	8.880	8.792	8.841	184,037	+0.08(+0.89%)
Dec 21, 2023	8.733	8.812	8.724	8.763	386,398	+0.03(+0.34%)
Dec 20, 2023	8.958	8.958	8.733	8.733	544,649	-0.20(-2.19%)
Dec 19, 2023	8.763	8.929	8.763	8.929	236,483	+0.17(+1.90%)
Dec 18, 2023	8.763	8.856	8.729	8.763	405,745	+0.08(+0.90%)
Dec 15, 2023	8.782	8.782	8.685	8.685	297,227	-0.08(-0.89%)
Dec 14, 2023	8.636	8.801	8.636	8.763	448,928	+0.23(+2.65%)
Dec 13, 2023	8.381	8.536	8.381	8.536	205,401	+0.17(+1.97%)
Dec 12, 2023	8.400	8.400	8.332	8.371	278,879	-0.08(-0.92%)
Dec 11, 2023	8.536	8.604	8.400	8.449	221,810	+0.06(+0.69%)
Dec 08, 2023	8.332	8.391	8.303	8.391	336,191	+0.09(+1.05%)
Dec 07, 2023	8.313	8.378	8.274	8.303	639,994	+0.00(+0.00%)
Dec 06, 2023	8.391	8.470	8.303	8.303	604,306	-0.10(-1.16%)
Dec 05, 2023	8.507	8.526	8.400	8.400	357,163	-0.17(-2.04%)
Dec 04, 2023	8.711	8.721	8.575	8.575	418,248	-0.17(-2.00%)
Dec 01, 2023	8.653	8.789	8.643	8.750	212,079	+0.10(+1.12%)
Nov 30, 2023	8.682	8.711	8.629	8.653	338,900	+0.01(+0.11%)
Nov 29, 2023	8.682	8.701	8.633	8.643	263,090	-0.06(-0.67%)
Nov 28, 2023	8.585	8.721	8.585	8.701	212,084	+0.11(+1.24%)
Nov 27, 2023	8.643	8.663	8.575	8.595	243,679	-0.05(-0.56%)
Nov 24, 2023	8.585	8.697	8.585	8.643	164,577	+0.03(+0.34%)
Nov 22, 2023	8.604	8.633	8.565	8.614	213,368	-0.05(-0.56%)
Nov 21, 2023	8.633	8.697	8.614	8.663	225,277	+0.03(+0.34%)
Nov 20, 2023	8.595	8.671	8.550	8.633	211,747	+0.10(+1.14%)
Nov 17, 2023	8.410	8.546	8.391	8.536	485,859	+0.13(+1.50%)
Nov 16, 2023	8.439	8.449	8.371	8.410	244,086	-0.06(-0.69%)
Nov 15, 2023	8.430	8.506	8.420	8.468	210,678	+0.06(+0.69%)
Nov 14, 2023	8.342	8.454	8.303	8.410	204,407	+0.17(+2.02%)
Nov 13, 2023	8.156	8.282	8.156	8.243	226,928	+0.07(+0.83%)
Nov 10, 2023	8.156	8.205	8.132	8.176	207,219	+0.04(+0.47%)
Nov 09, 2023	8.185	8.243	8.137	8.137	248,343	-0.04(-0.47%)
Nov 08, 2023	8.234	8.281	8.156	8.176	184,503	-0.08(-0.94%)
Nov 07, 2023	8.340	8.340	8.234	8.253	302,353	-0.16(-1.95%)
Nov 06, 2023	8.542	8.582	8.417	8.417	313,591	-0.15(-1.80%)
Nov 03, 2023	8.562	8.639	8.542	8.571	233,002	+0.05(+0.57%)
Nov 02, 2023	8.369	8.562	8.350	8.523	196,065	+0.15(+1.85%)
Nov 01, 2023	8.320	8.417	8.282	8.369	243,786	+0.05(+0.58%)
Oct 31, 2023	8.427	8.427	8.282	8.320	335,148	-0.05(-0.58%)
Oct 30, 2023	8.291	8.388	8.291	8.369	227,841	+0.05(+0.58%)
Oct 27, 2023	8.369	8.417	8.303	8.320	216,227	-0.05(-0.58%)
Oct 26, 2023	8.388	8.407	8.359	8.369	205,308	-0.01(-0.12%)
Oct 25, 2023	8.378	8.427	8.378	8.378	101,642	-0.02(-0.23%)
Oct 24, 2023	8.378	8.456	8.369	8.398	312,511	+0.06(+0.69%)
Oct 23, 2023	8.378	8.465	8.340	8.340	404,046	-0.14(-1.59%)
Oct 20, 2023	8.571	8.591	8.475	8.475	215,592	-0.10(-1.13%)
Oct 19, 2023	8.649	8.682	8.571	8.571	251,902	-0.11(-1.22%)
Oct 18, 2023	8.774	8.784	8.649	8.678	211,620	-0.10(-1.10%)
Oct 17, 2023	8.639	8.812	8.639	8.774	257,532	+0.07(+0.78%)
Oct 16, 2023	8.697	8.756	8.682	8.707	236,669	+0.02(+0.22%)
Oct 13, 2023	8.678	8.716	8.610	8.687	240,822	+0.09(+1.03%)
Oct 12, 2023	8.685	8.685	8.541	8.599	154,397	-0.08(-0.88%)
Oct 11, 2023	8.675	8.695	8.618	8.675	163,247	-0.01(-0.11%)
Oct 10, 2023	8.656	8.752	8.656	8.685	230,897	+0.05(+0.56%)
Oct 09, 2023	8.589	8.674	8.503	8.637	342,482	+0.16(+1.93%)
Oct 06, 2023	8.349	8.483	8.263	8.474	387,796	+0.16(+1.96%)
Oct 05, 2023	8.340	8.407	8.301	8.311	240,525	-0.04(-0.46%)
Oct 04, 2023	8.503	8.522	8.311	8.349	376,951	-0.19(-2.25%)
Oct 03, 2023	8.618	8.651	8.512	8.541	215,690	-0.11(-1.22%)
Oct 02, 2023	8.791	8.848	8.637	8.647	340,564	-0.19(-2.17%)
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%)