BlackRock Resources & Commodities Strategy Trust (NY: BCX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	7.839	7.847	7.763	7.780	223,975	-0.07(-0.86%)
Jul 29, 2021	7.839	7.872	7.755	7.847	345,009	+0.11(+1.41%)
Jul 28, 2021	7.662	7.763	7.654	7.738	341,863	+0.11(+1.43%)
Jul 27, 2021	7.628	7.662	7.612	7.628	224,821	+0.00(+0.00%)
Jul 26, 2021	7.561	7.713	7.544	7.628	366,580	+0.06(+0.78%)
Jul 23, 2021	7.628	7.637	7.528	7.570	969,460	+0.08(+1.01%)
Jul 22, 2021	7.435	7.502	7.352	7.494	742,810	+0.08(+1.02%)
Jul 21, 2021	7.309	7.481	7.309	7.418	760,916	+0.18(+2.44%)
Jul 20, 2021	7.107	7.267	7.014	7.242	593,055	+0.13(+1.77%)
Jul 19, 2021	7.174	7.174	6.930	7.115	1,783,798	-0.18(-2.42%)
Jul 16, 2021	7.485	7.511	7.191	7.292	4,406,962	-0.18(-2.36%)
Jul 15, 2021	7.586	7.671	7.460	7.469	990,169	-0.16(-2.09%)
Jul 14, 2021	7.738	7.788	7.628	7.628	974,642	-0.03(-0.44%)
Jul 13, 2021	7.679	7.712	7.562	7.662	1,063,612	-0.01(-0.11%)
Jul 12, 2021	7.871	7.871	7.645	7.670	1,336,225	-0.20(-2.55%)
Jul 09, 2021	7.838	7.972	7.838	7.871	248,360	+0.06(+0.75%)
Jul 08, 2021	7.888	7.904	7.813	7.813	428,481	-0.13(-1.58%)
Jul 07, 2021	7.930	7.964	7.859	7.938	354,663	+0.04(+0.53%)
Jul 06, 2021	8.047	8.123	7.871	7.897	527,365	-0.06(-0.74%)
Jul 02, 2021	8.005	8.031	7.947	7.955	348,237	-0.01(-0.11%)
Jul 01, 2021	7.922	7.993	7.922	7.964	258,052	+0.08(+0.96%)
Jun 30, 2021	7.880	7.930	7.855	7.888	549,639	+0.02(+0.21%)
Jun 29, 2021	7.955	7.991	7.804	7.871	488,870	-0.08(-1.05%)
Jun 28, 2021	8.039	8.047	7.913	7.955	320,734	-0.09(-1.14%)
Jun 25, 2021	8.031	8.064	8.005	8.047	267,690	+0.07(+0.84%)
Jun 24, 2021	7.955	8.022	7.955	7.980	315,442	+0.05(+0.63%)
Jun 23, 2021	7.964	8.031	7.888	7.930	361,306	+0.00(+0.00%)
Jun 22, 2021	7.863	7.955	7.855	7.930	323,509	+0.11(+1.39%)
Jun 21, 2021	7.746	7.855	7.746	7.821	759,034	+0.13(+1.74%)
Jun 18, 2021	7.846	7.871	7.679	7.687	686,691	-0.23(-2.96%)
Jun 17, 2021	8.299	8.299	7.771	7.922	1,010,141	-0.38(-4.54%)
Jun 16, 2021	8.374	8.374	8.299	8.299	589,818	-0.06(-0.70%)
Jun 15, 2021	8.441	8.441	8.340	8.357	417,884	-0.10(-1.19%)
Jun 14, 2021	8.491	8.504	8.399	8.458	614,517	+0.02(+0.20%)
Jun 11, 2021	8.433	8.483	8.424	8.441	344,982	+0.01(+0.10%)
Jun 10, 2021	8.441	8.441	8.357	8.433	528,092	+0.06(+0.70%)
Jun 09, 2021	8.383	8.391	8.366	8.374	392,270	+0.03(+0.30%)
Jun 08, 2021	8.416	8.441	8.349	8.349	627,644	-0.04(-0.50%)
Jun 07, 2021	8.424	8.424	8.366	8.391	315,262	+0.01(+0.10%)
Jun 04, 2021	8.399	8.424	8.357	8.383	333,965	+0.00(+0.00%)
Jun 03, 2021	8.383	8.408	8.341	8.383	315,381	-0.02(-0.20%)
Jun 02, 2021	8.383	8.408	8.349	8.399	440,611	+0.04(+0.50%)
Jun 01, 2021	8.307	8.374	8.241	8.357	468,598	+0.17(+2.04%)
May 28, 2021	8.166	8.224	8.143	8.191	249,681	+0.08(+0.93%)
May 27, 2021	8.157	8.191	8.107	8.116	255,813	+0.02(+0.21%)
May 26, 2021	8.141	8.141	8.082	8.099	378,737	-0.02(-0.21%)
May 25, 2021	8.216	8.232	8.099	8.116	314,940	-0.08(-1.02%)
May 24, 2021	8.082	8.199	8.066	8.199	291,471	+0.13(+1.65%)
May 21, 2021	8.074	8.091	8.028	8.066	321,568	+0.01(+0.10%)
May 20, 2021	8.082	8.107	8.024	8.057	434,035	-0.06(-0.72%)
May 19, 2021	8.316	8.318	8.041	8.116	723,403	-0.27(-3.18%)
May 18, 2021	8.391	8.412	8.357	8.383	547,664	+0.00(+0.00%)
May 17, 2021	8.374	8.399	8.349	8.383	596,934	+0.01(+0.10%)
May 14, 2021	8.349	8.408	8.342	8.374	472,050	+0.03(+0.30%)
May 13, 2021	8.383	8.433	8.232	8.349	569,273	-0.01(-0.10%)
May 12, 2021	8.374	8.416	8.316	8.357	658,169	+0.02(+0.20%)
May 11, 2021	8.374	8.382	8.283	8.341	610,033	-0.10(-1.18%)
May 10, 2021	8.407	8.490	8.399	8.441	1,232,972	+0.13(+1.60%)
May 07, 2021	8.200	8.308	8.183	8.308	906,766	+0.14(+1.73%)
May 06, 2021	8.166	8.175	8.108	8.166	795,833	+0.05(+0.61%)
May 05, 2021	8.083	8.141	8.042	8.117	1,168,488	+0.10(+1.24%)
May 04, 2021	8.009	8.033	7.942	8.017	970,574	+0.07(+0.84%)

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.