BlackRock Resources & Commodities Strategy Trust (NY: BCX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2023	8.275	8.371	8.236	8.323	245,130	+0.05(+0.58%)
Oct 31, 2023	8.380	8.380	8.236	8.275	336,995	-0.05(-0.58%)
Oct 30, 2023	8.246	8.342	8.246	8.323	229,097	+0.05(+0.58%)
Oct 27, 2023	8.323	8.371	8.257	8.275	217,419	-0.05(-0.58%)
Oct 26, 2023	8.342	8.361	8.313	8.323	206,440	-0.01(-0.12%)
Oct 25, 2023	8.332	8.380	8.332	8.332	102,202	-0.02(-0.23%)
Oct 24, 2023	8.332	8.409	8.323	8.352	314,234	+0.06(+0.69%)
Oct 23, 2023	8.332	8.419	8.294	8.294	406,273	-0.13(-1.59%)
Oct 20, 2023	8.524	8.544	8.428	8.428	216,781	-0.10(-1.13%)
Oct 19, 2023	8.601	8.635	8.524	8.524	253,291	-0.11(-1.22%)
Oct 18, 2023	8.726	8.736	8.601	8.630	212,787	-0.10(-1.10%)
Oct 17, 2023	8.592	8.764	8.592	8.726	258,951	+0.07(+0.78%)
Oct 16, 2023	8.649	8.708	8.635	8.659	237,973	+0.02(+0.22%)
Oct 13, 2023	8.630	8.668	8.563	8.640	242,149	+0.09(+1.03%)
Oct 12, 2023	8.637	8.637	8.494	8.552	155,248	-0.08(-0.88%)
Oct 11, 2023	8.628	8.647	8.571	8.628	164,147	-0.01(-0.11%)
Oct 10, 2023	8.609	8.704	8.609	8.637	232,169	+0.05(+0.56%)
Oct 09, 2023	8.542	8.627	8.456	8.590	344,370	+0.16(+1.93%)
Oct 06, 2023	8.303	8.437	8.217	8.427	389,934	+0.16(+1.96%)
Oct 05, 2023	8.294	8.361	8.256	8.265	241,851	-0.04(-0.46%)
Oct 04, 2023	8.456	8.475	8.265	8.303	379,029	-0.19(-2.25%)
Oct 03, 2023	8.571	8.604	8.466	8.494	216,879	-0.10(-1.22%)
Oct 02, 2023	8.742	8.800	8.590	8.599	342,441	-0.19(-2.17%)
Sep 29, 2023	8.847	8.905	8.790	8.790	608,032	-0.04(-0.43%)
Sep 28, 2023	8.800	8.852	8.795	8.828	308,171	+0.03(+0.33%)
Sep 27, 2023	8.800	8.838	8.742	8.800	269,592	+0.07(+0.77%)
Sep 26, 2023	8.847	8.876	8.733	8.733	287,025	-0.12(-1.40%)
Sep 25, 2023	8.895	8.893	8.852	8.857	180,213	-0.09(-0.96%)
Sep 22, 2023	8.905	8.981	8.886	8.943	160,840	+0.10(+1.19%)
Sep 21, 2023	8.924	8.924	8.838	8.838	249,389	-0.10(-1.07%)
Sep 20, 2023	8.971	9.048	8.933	8.933	141,173	-0.04(-0.43%)
Sep 19, 2023	9.029	9.067	8.971	8.971	125,536	-0.06(-0.63%)
Sep 18, 2023	9.010	9.081	8.981	9.029	189,598	+0.02(+0.21%)
Sep 15, 2023	9.048	9.096	8.991	9.010	129,116	-0.04(-0.42%)
Sep 14, 2023	9.029	9.086	9.029	9.048	117,308	+0.16(+1.85%)
Sep 13, 2023	8.960	8.988	8.884	8.884	312,148	-0.06(-0.64%)
Sep 12, 2023	8.941	9.002	8.922	8.941	252,648	+0.04(+0.43%)
Sep 11, 2023	9.017	9.064	8.893	8.903	226,702	-0.05(-0.53%)
Sep 08, 2023	8.941	9.006	8.922	8.950	108,597	-0.01(-0.11%)
Sep 07, 2023	9.017	9.064	8.955	8.960	97,137	-0.07(-0.74%)
Sep 06, 2023	9.074	9.112	8.983	9.026	139,629	-0.05(-0.52%)
Sep 05, 2023	9.112	9.149	9.074	9.074	172,837	-0.01(-0.10%)
Sep 01, 2023	9.074	9.112	9.036	9.083	172,704	+0.09(+1.06%)
Aug 31, 2023	9.045	9.045	8.965	8.988	197,189	+0.02(+0.21%)
Aug 30, 2023	8.931	8.998	8.931	8.969	130,240	+0.07(+0.75%)
Aug 29, 2023	8.817	8.920	8.789	8.903	168,822	+0.10(+1.19%)
Aug 28, 2023	8.741	8.898	8.741	8.798	228,647	+0.06(+0.65%)
Aug 25, 2023	8.789	8.817	8.704	8.741	313,772	-0.04(-0.43%)
Aug 24, 2023	8.798	8.817	8.713	8.779	134,007	-0.02(-0.22%)
Aug 23, 2023	8.741	8.836	8.713	8.798	157,874	+0.04(+0.43%)
Aug 22, 2023	8.808	8.836	8.760	8.760	129,778	-0.03(-0.32%)
Aug 21, 2023	8.836	8.873	8.732	8.789	261,422	+0.01(+0.11%)
Aug 18, 2023	8.770	8.817	8.732	8.779	257,238	+0.00(+0.00%)
Aug 17, 2023	8.779	8.884	8.760	8.779	270,956	+0.07(+0.76%)
Aug 16, 2023	8.770	8.848	8.694	8.713	428,694	-0.09(-0.97%)
Aug 15, 2023	8.941	8.988	8.770	8.798	235,886	-0.19(-2.11%)
Aug 14, 2023	9.026	9.026	8.912	8.988	287,071	-0.10(-1.13%)
Aug 11, 2023	9.072	9.100	9.015	9.091	167,532	+0.04(+0.42%)
Aug 10, 2023	9.119	9.176	9.030	9.053	217,087	-0.01(-0.10%)
Aug 09, 2023	9.110	9.148	9.053	9.063	352,090	+0.00(+0.00%)
Aug 08, 2023	9.006	9.077	8.940	9.063	301,856	-0.02(-0.21%)
Aug 07, 2023	9.091	9.143	9.034	9.081	171,484	+0.00(+0.00%)
Aug 04, 2023	9.100	9.195	9.081	9.081	142,875	+0.01(+0.10%)
Aug 03, 2023	9.006	9.100	9.006	9.072	136,451	+0.06(+0.63%)
Aug 02, 2023	9.119	9.185	8.989	9.015	211,933	-0.18(-1.95%)
Aug 01, 2023	9.270	9.270	9.176	9.195	198,906	-0.10(-1.12%)
Jul 31, 2023	9.185	9.318	9.180	9.299	362,857	+0.16(+1.76%)
Jul 28, 2023	9.081	9.233	9.025	9.138	496,959	+0.12(+1.36%)
Jul 27, 2023	9.081	9.129	8.997	9.015	545,174	-0.02(-0.21%)
Jul 26, 2023	9.034	9.063	8.997	9.034	416,235	-0.01(-0.10%)
Jul 25, 2023	8.940	9.063	8.940	9.044	453,340	+0.11(+1.27%)
Jul 24, 2023	8.921	8.978	8.893	8.930	398,353	+0.00(+0.00%)
Jul 21, 2023	8.921	8.949	8.874	8.930	1,319,228	+0.05(+0.53%)
Jul 20, 2023	8.836	8.893	8.779	8.883	698,417	+0.09(+1.07%)
Jul 19, 2023	8.761	8.817	8.761	8.789	524,179	+0.06(+0.65%)
Jul 18, 2023	8.562	8.775	8.553	8.732	566,897	+0.14(+1.65%)
Jul 17, 2023	8.600	8.666	8.572	8.591	596,902	+0.03(+0.33%)
Jul 14, 2023	8.685	8.721	8.562	8.562	424,138	-0.18(-2.05%)
Jul 13, 2023	8.638	8.751	8.638	8.742	495,413	+0.15(+1.78%)
Jul 12, 2023	8.626	8.687	8.589	8.589	547,807	+0.00(+0.00%)
Jul 11, 2023	8.504	8.608	8.504	8.589	280,257	+0.09(+1.10%)
Jul 10, 2023	8.514	8.523	8.462	8.495	285,676	+0.01(+0.11%)
Jul 07, 2023	8.298	8.532	8.298	8.486	307,216	+0.18(+2.15%)
Jul 06, 2023	8.476	8.481	8.289	8.307	417,618	-0.19(-2.21%)
Jul 05, 2023	8.617	8.617	8.490	8.495	462,452	-0.08(-0.88%)
Jul 03, 2023	8.542	8.636	8.542	8.570	399,052	+0.06(+0.66%)
Jun 30, 2023	8.626	8.669	8.504	8.514	1,657,802	-0.03(-0.33%)
Jun 29, 2023	8.514	8.569	8.495	8.542	240,920	+0.02(+0.22%)
Jun 28, 2023	8.533	8.598	8.504	8.523	283,574	-0.04(-0.44%)
Jun 27, 2023	8.580	8.598	8.523	8.561	328,269	+0.00(+0.00%)
Jun 26, 2023	8.495	8.589	8.486	8.561	317,129	+0.10(+1.22%)
Jun 23, 2023	8.448	8.510	8.429	8.457	260,471	-0.08(-0.88%)
Jun 22, 2023	8.561	8.561	8.504	8.533	364,851	-0.10(-1.20%)
Jun 21, 2023	8.551	8.645	8.551	8.636	419,044	+0.06(+0.66%)
Jun 20, 2023	8.683	8.683	8.551	8.580	238,703	-0.16(-1.83%)
Jun 16, 2023	8.730	8.748	8.645	8.739	356,200	+0.03(+0.32%)
Jun 15, 2023	8.702	8.744	8.617	8.711	557,681	+0.10(+1.13%)
May 08, 2023	8.679	8.711	8.614	8.614	145,610	+0.02(+0.22%)
May 05, 2023	8.540	8.642	8.540	8.595	323,525	+0.10(+1.20%)
May 04, 2023	8.595	8.633	8.465	8.493	178,356	-0.08(-0.97%)
May 03, 2023	8.595	8.688	8.558	8.577	214,477	-0.08(-0.96%)
May 02, 2023	8.818	8.892	8.568	8.660	204,993	-0.21(-2.41%)
May 01, 2023	8.939	8.957	8.818	8.874	170,870	-0.06(-0.73%)
Apr 28, 2023	8.865	8.953	8.800	8.939	185,352	+0.08(+0.94%)
Apr 27, 2023	8.762	8.855	8.725	8.855	207,925	+0.15(+1.71%)
Apr 26, 2023	8.642	8.818	8.642	8.707	268,980	+0.00(+0.00%)
Apr 25, 2023	8.865	8.911	8.707	8.707	264,472	-0.22(-2.49%)
Apr 24, 2023	8.883	8.939	8.865	8.930	249,618	+0.03(+0.31%)
Apr 21, 2023	9.032	9.032	8.902	8.902	341,302	-0.11(-1.24%)
Apr 20, 2023	9.032	9.078	9.010	9.013	152,106	-0.09(-1.02%)
Apr 19, 2023	9.115	9.130	9.059	9.106	167,386	-0.04(-0.41%)
Apr 18, 2023	9.189	9.189	9.134	9.143	177,790	+0.00(+0.00%)
Apr 17, 2023	9.115	9.166	9.106	9.143	193,759	+0.06(+0.72%)
Apr 14, 2023	9.134	9.189	9.055	9.078	254,828	-0.05(-0.51%)
Apr 13, 2023	9.041	9.125	9.041	9.124	199,762	+0.07(+0.74%)
Apr 12, 2023	9.095	9.095	9.012	9.058	161,235	+0.05(+0.51%)
Apr 11, 2023	8.910	9.023	8.910	9.012	165,732	+0.15(+1.67%)
Apr 10, 2023	8.799	8.892	8.799	8.864	155,918	+0.03(+0.31%)
Apr 06, 2023	8.845	8.878	8.790	8.836	193,529	-0.06(-0.62%)
Apr 05, 2023	8.919	8.956	8.827	8.892	239,663	-0.07(-0.82%)
Apr 04, 2023	9.076	9.081	8.873	8.966	259,642	-0.04(-0.41%)
Apr 03, 2023	8.947	9.058	8.947	9.002	320,823	+0.19(+2.20%)
Mar 31, 2023	8.910	8.910	8.809	8.809	335,419	+0.02(+0.21%)
Mar 30, 2023	8.836	8.845	8.749	8.790	204,952	+0.07(+0.85%)
Mar 29, 2023	8.688	8.762	8.624	8.716	471,476	+0.14(+1.61%)
Mar 28, 2023	8.504	8.642	8.495	8.578	289,627	+0.07(+0.87%)
Mar 27, 2023	8.485	8.587	8.384	8.504	301,774	+0.06(+0.66%)
Mar 24, 2023	8.421	8.481	8.319	8.448	200,100	-0.02(-0.22%)
Mar 23, 2023	8.504	8.652	8.412	8.467	223,207	+0.00(+0.00%)
Mar 22, 2023	8.568	8.652	8.467	8.467	206,370	-0.10(-1.19%)
Mar 21, 2023	8.578	8.615	8.513	8.568	228,855	+0.16(+1.87%)
Mar 20, 2023	8.310	8.448	8.282	8.412	291,219	+0.16(+1.90%)
Mar 17, 2023	8.171	8.291	8.171	8.255	278,440	+0.01(+0.11%)
Mar 16, 2023	8.208	8.282	8.061	8.245	336,668	-0.06(-0.78%)
Mar 15, 2023	8.467	8.541	8.227	8.310	523,862	-0.37(-4.26%)
Mar 14, 2023	8.670	8.780	8.615	8.679	156,372	+0.04(+0.45%)
Mar 13, 2023	8.613	8.741	8.485	8.641	310,767	-0.13(-1.47%)
Mar 10, 2023	8.935	9.008	8.723	8.769	425,393	-0.18(-2.05%)
Mar 09, 2023	9.091	9.210	8.935	8.953	306,765	-0.16(-1.71%)
Mar 08, 2023	9.137	9.238	9.054	9.109	299,697	-0.06(-0.70%)
Mar 07, 2023	9.366	9.384	9.137	9.173	263,764	-0.23(-2.44%)
Mar 06, 2023	9.485	9.485	9.403	9.403	189,333	-0.12(-1.25%)
Mar 03, 2023	9.412	9.550	9.412	9.522	239,471	+0.09(+0.97%)
Mar 02, 2023	9.430	9.430	9.293	9.430	206,255	+0.03(+0.29%)
Mar 01, 2023	9.238	9.426	9.238	9.403	270,249	+0.21(+2.30%)
Feb 28, 2023	9.182	9.256	9.155	9.192	290,425	+0.03(+0.30%)
Feb 27, 2023	9.146	9.201	9.111	9.164	231,288	+0.06(+0.60%)
Feb 24, 2023	9.146	9.215	9.054	9.109	287,583	-0.05(-0.50%)
Feb 23, 2023	9.247	9.279	9.127	9.155	148,741	-0.05(-0.50%)
Feb 22, 2023	9.283	9.329	9.173	9.201	241,657	-0.04(-0.40%)
Feb 21, 2023	9.201	9.321	9.201	9.238	259,799	+0.02(+0.20%)
Feb 17, 2023	9.366	9.371	9.201	9.219	240,365	-0.17(-1.76%)
Feb 16, 2023	9.366	9.531	9.329	9.384	236,049	-0.03(-0.29%)
Feb 15, 2023	9.430	9.430	9.265	9.412	246,184	-0.06(-0.68%)
Feb 14, 2023	9.403	9.495	9.329	9.476	231,680	+0.05(+0.50%)
Feb 13, 2023	9.429	9.464	9.346	9.429	257,515	+0.01(+0.10%)
Feb 10, 2023	9.328	9.420	9.297	9.420	179,589	+0.17(+1.88%)
Feb 09, 2023	9.374	9.383	9.228	9.246	287,220	-0.09(-0.98%)
Feb 08, 2023	9.429	9.456	9.337	9.337	198,788	-0.09(-0.97%)
Feb 07, 2023	9.319	9.429	9.264	9.429	298,561	+0.14(+1.47%)
Feb 06, 2023	9.429	9.465	9.228	9.292	242,584	-0.11(-1.17%)
Feb 03, 2023	9.465	9.584	9.383	9.401	197,297	-0.11(-1.15%)
Feb 02, 2023	9.621	9.657	9.442	9.511	274,227	-0.11(-1.14%)