BCX - Blackrock Resources & Commodities Strategy Trust
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2019 | 7.58 | 7.65 | 7.58 | 7.60 | 7.60 | 212,900 |
| Nov 14, 2019 | 7.58 | 7.65 | 7.57 | 7.58 | 7.58 | 250,000 |
| Nov 14, 2019 | 0.052 Dividend | |||||
| Nov 13, 2019 | 7.81 | 7.82 | 7.67 | 7.67 | 7.62 | 302,000 |
| Nov 12, 2019 | 8.00 | 8.05 | 7.86 | 7.88 | 7.83 | 320,000 |
| Nov 11, 2019 | 7.88 | 8.10 | 7.85 | 8.01 | 7.96 | 439,800 |
| Nov 08, 2019 | 7.82 | 7.95 | 7.82 | 7.93 | 7.88 | 199,700 |
| Nov 07, 2019 | 7.75 | 7.87 | 7.75 | 7.87 | 7.82 | 227,500 |
| Nov 06, 2019 | 7.75 | 7.82 | 7.70 | 7.73 | 7.68 | 149,100 |
| Nov 05, 2019 | 7.83 | 7.83 | 7.69 | 7.75 | 7.70 | 245,300 |
| Nov 04, 2019 | 7.73 | 7.76 | 7.70 | 7.74 | 7.69 | 202,400 |
| Nov 01, 2019 | 7.62 | 7.70 | 7.58 | 7.68 | 7.63 | 162,400 |
| Oct 31, 2019 | 7.56 | 7.58 | 7.48 | 7.54 | 7.49 | 253,300 |
| Oct 30, 2019 | 7.61 | 7.61 | 7.50 | 7.59 | 7.54 | 219,500 |
| Oct 29, 2019 | 7.51 | 7.64 | 7.51 | 7.60 | 7.55 | 261,600 |
| Oct 28, 2019 | 7.56 | 7.58 | 7.53 | 7.55 | 7.50 | 171,800 |
| Oct 25, 2019 | 7.53 | 7.57 | 7.52 | 7.54 | 7.49 | 202,900 |
| Oct 24, 2019 | 7.49 | 7.54 | 7.47 | 7.51 | 7.46 | 147,200 |
| Oct 23, 2019 | 7.51 | 7.52 | 7.47 | 7.50 | 7.45 | 209,600 |
| Oct 22, 2019 | 7.46 | 7.52 | 7.45 | 7.48 | 7.43 | 195,600 |
| Oct 21, 2019 | 7.41 | 7.47 | 7.41 | 7.45 | 7.40 | 162,000 |
| Oct 18, 2019 | 7.38 | 7.43 | 7.36 | 7.41 | 7.36 | 234,300 |
| Oct 17, 2019 | 7.33 | 7.39 | 7.31 | 7.36 | 7.31 | 333,000 |
| Oct 16, 2019 | 7.28 | 7.34 | 7.28 | 7.32 | 7.27 | 181,000 |
| Oct 15, 2019 | 7.37 | 7.41 | 7.32 | 7.33 | 7.28 | 197,300 |
| Oct 14, 2019 | 7.40 | 7.40 | 7.32 | 7.34 | 7.29 | 186,200 |
| Oct 11, 2019 | 7.36 | 7.46 | 7.36 | 7.42 | 7.37 | 135,300 |
| Oct 11, 2019 | 0.052 Dividend | |||||
| Oct 10, 2019 | 7.30 | 7.38 | 7.27 | 7.35 | 7.25 | 232,100 |
| Oct 09, 2019 | 7.28 | 7.33 | 7.25 | 7.29 | 7.19 | 314,700 |
| Oct 08, 2019 | 7.29 | 7.31 | 7.25 | 7.26 | 7.16 | 183,000 |
| Oct 07, 2019 | 7.32 | 7.41 | 7.30 | 7.35 | 7.25 | 224,200 |
| Oct 04, 2019 | 7.31 | 7.38 | 7.29 | 7.35 | 7.25 | 148,400 |
| Oct 03, 2019 | 7.28 | 7.35 | 7.25 | 7.30 | 7.20 | 368,300 |
| Oct 02, 2019 | 7.40 | 7.43 | 7.30 | 7.31 | 7.21 | 340,700 |
| Oct 01, 2019 | 7.48 | 7.52 | 7.43 | 7.43 | 7.33 | 177,800 |
| Sep 30, 2019 | 7.50 | 7.53 | 7.47 | 7.48 | 7.38 | 282,500 |
| Sep 27, 2019 | 7.48 | 7.54 | 7.48 | 7.52 | 7.42 | 254,600 |
| Sep 26, 2019 | 7.54 | 7.58 | 7.48 | 7.48 | 7.38 | 189,700 |
| Sep 25, 2019 | 7.50 | 7.54 | 7.50 | 7.51 | 7.41 | 236,900 |
| Sep 24, 2019 | 7.60 | 7.64 | 7.52 | 7.54 | 7.44 | 263,700 |
| Sep 23, 2019 | 7.62 | 7.63 | 7.61 | 7.61 | 7.50 | 231,400 |
| Sep 20, 2019 | 7.64 | 7.66 | 7.61 | 7.63 | 7.52 | 211,900 |
| Sep 19, 2019 | 7.62 | 7.66 | 7.61 | 7.62 | 7.51 | 165,300 |
| Sep 18, 2019 | 7.62 | 7.67 | 7.60 | 7.61 | 7.50 | 305,400 |
| Sep 17, 2019 | 7.76 | 7.76 | 7.64 | 7.66 | 7.55 | 344,500 |
| Sep 16, 2019 | 7.78 | 7.84 | 7.74 | 7.76 | 7.65 | 397,600 |
| Sep 13, 2019 | 7.67 | 7.73 | 7.65 | 7.70 | 7.59 | 248,300 |
| Sep 13, 2019 | 0.052 Dividend | |||||
| Sep 12, 2019 | 7.70 | 7.71 | 7.63 | 7.68 | 7.52 | 231,500 |
| Sep 11, 2019 | 7.71 | 7.74 | 7.69 | 7.71 | 7.55 | 192,900 |
| Sep 10, 2019 | 7.67 | 7.70 | 7.63 | 7.68 | 7.52 | 187,900 |
| Sep 09, 2019 | 7.63 | 7.68 | 7.61 | 7.66 | 7.50 | 194,500 |
| Sep 06, 2019 | 7.59 | 7.66 | 7.55 | 7.63 | 7.47 | 374,400 |
| Sep 05, 2019 | 7.57 | 7.65 | 7.56 | 7.58 | 7.42 | 94,100 |
| Sep 04, 2019 | 7.50 | 7.55 | 7.50 | 7.54 | 7.39 | 175,000 |
| Sep 03, 2019 | 7.47 | 7.53 | 7.43 | 7.44 | 7.29 | 264,800 |
| Aug 30, 2019 | 7.55 | 7.60 | 7.51 | 7.52 | 7.37 | 306,900 |
| Aug 29, 2019 | 7.43 | 7.56 | 7.42 | 7.48 | 7.33 | 270,400 |
| Aug 28, 2019 | 7.36 | 7.41 | 7.35 | 7.37 | 7.22 | 278,800 |
| Aug 27, 2019 | 7.45 | 7.45 | 7.32 | 7.33 | 7.18 | 213,300 |
| Aug 26, 2019 | 7.36 | 7.45 | 7.36 | 7.40 | 7.25 | 329,800 |
| Aug 23, 2019 | 7.37 | 7.43 | 7.31 | 7.34 | 7.19 | 233,100 |
| Aug 22, 2019 | 7.40 | 7.44 | 7.39 | 7.39 | 7.24 | 128,800 |
| Aug 21, 2019 | 7.40 | 7.43 | 7.38 | 7.40 | 7.25 | 217,100 |
| Aug 20, 2019 | 7.43 | 7.43 | 7.33 | 7.35 | 7.20 | 262,600 |
| Aug 19, 2019 | 7.46 | 7.47 | 7.27 | 7.43 | 7.28 | 347,100 |
| Aug 16, 2019 | 7.32 | 7.42 | 7.32 | 7.38 | 7.23 | 245,900 |
| Aug 15, 2019 | 7.30 | 7.39 | 7.27 | 7.35 | 7.20 | 314,800 |
| Aug 14, 2019 | 7.37 | 7.44 | 7.28 | 7.31 | 7.16 | 294,500 |
| Aug 14, 2019 | 0.052 Dividend | |||||
| Aug 13, 2019 | 7.44 | 7.54 | 7.44 | 7.49 | 7.29 | 180,100 |
| Aug 12, 2019 | 7.49 | 7.52 | 7.46 | 7.49 | 7.29 | 228,100 |
| Aug 09, 2019 | 7.56 | 7.58 | 7.51 | 7.51 | 7.31 | 139,400 |
| Aug 08, 2019 | 7.45 | 7.59 | 7.45 | 7.57 | 7.36 | 241,500 |
| Aug 07, 2019 | 7.35 | 7.44 | 7.31 | 7.43 | 7.23 | 246,600 |
| Aug 06, 2019 | 7.52 | 7.58 | 7.39 | 7.45 | 7.25 | 273,600 |
| Aug 05, 2019 | 7.66 | 7.66 | 7.42 | 7.49 | 7.29 | 418,800 |
| Aug 02, 2019 | 7.72 | 7.83 | 7.61 | 7.69 | 7.48 | 383,800 |
| Aug 01, 2019 | 7.88 | 7.90 | 7.72 | 7.75 | 7.54 | 539,200 |
| Jul 31, 2019 | 8.06 | 8.06 | 7.86 | 7.89 | 7.67 | 545,200 |
| Jul 30, 2019 | 7.94 | 8.01 | 7.94 | 8.01 | 7.79 | 126,000 |
| Jul 29, 2019 | 8.01 | 8.01 | 7.92 | 7.92 | 7.70 | 157,900 |
| Jul 26, 2019 | 7.95 | 8.00 | 7.93 | 7.99 | 7.77 | 187,700 |
| Jul 25, 2019 | 8.05 | 8.05 | 7.89 | 7.94 | 7.72 | 217,800 |
| Jul 24, 2019 | 8.10 | 8.10 | 8.02 | 8.03 | 7.81 | 268,300 |
| Jul 23, 2019 | 8.09 | 8.09 | 8.02 | 8.08 | 7.86 | 281,200 |
| Jul 22, 2019 | 8.10 | 8.10 | 8.01 | 8.06 | 7.84 | 219,600 |
| Jul 19, 2019 | 7.98 | 8.07 | 7.98 | 8.05 | 7.83 | 159,900 |
| Jul 18, 2019 | 7.94 | 7.99 | 7.93 | 7.97 | 7.75 | 217,500 |
| Jul 17, 2019 | 7.97 | 8.00 | 7.95 | 7.96 | 7.74 | 200,000 |
| Jul 16, 2019 | 8.03 | 8.04 | 7.96 | 7.98 | 7.76 | 227,800 |
| Jul 15, 2019 | 7.99 | 8.02 | 7.97 | 7.99 | 7.77 | 220,700 |
| Jul 12, 2019 | 8.04 | 8.04 | 7.98 | 8.01 | 7.79 | 219,900 |
| Jul 12, 2019 | 0.052 Dividend | |||||
| Jul 11, 2019 | 8.09 | 8.09 | 8.02 | 8.04 | 7.77 | 163,100 |
| Jul 10, 2019 | 8.08 | 8.09 | 8.02 | 8.05 | 7.78 | 301,400 |
| Jul 09, 2019 | 8.00 | 8.07 | 7.97 | 8.01 | 7.74 | 395,400 |
| Jul 08, 2019 | 8.03 | 8.06 | 7.98 | 8.03 | 7.76 | 287,800 |
| Jul 05, 2019 | 8.03 | 8.06 | 8.00 | 8.06 | 7.79 | 209,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...