Blackrock Resources & Commodities Strategy Trust (BCX)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

8.98

+0.23

(+2.63%)

At close: 04:00PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	8.82	9.07	8.79	8.98	8.98	421,300
Jun 23, 2022	9.15	9.17	8.67	8.75	8.75	850,400
Jun 22, 2022	9.39	9.45	9.08	9.10	9.10	575,100
Jun 21, 2022	9.55	9.81	9.52	9.57	9.57	255,600
Jun 17, 2022	9.80	9.85	9.47	9.48	9.48	231,500
Jun 16, 2022	10.17	10.18	9.74	9.85	9.85	460,300
Jun 15, 2022	10.09	10.34	10.00	10.34	10.34	770,200
Jun 14, 2022	10.47	10.57	9.93	10.03	10.03	333,800
Jun 14, 2022	0.045 Dividend
Jun 13, 2022	10.89	10.90	10.43	10.46	10.41	337,200
Jun 10, 2022	11.07	11.08	10.94	11.03	10.98	331,200
Jun 09, 2022	11.15	11.15	10.91	11.10	11.05	335,000
Jun 08, 2022	11.24	11.24	11.10	11.14	11.09	167,400
Jun 07, 2022	11.10	11.21	11.06	11.21	11.16	137,700
Jun 06, 2022	11.10	11.12	11.01	11.09	11.04	191,200
Jun 03, 2022	11.02	11.05	10.91	11.03	10.98	144,600
Jun 02, 2022	10.88	11.05	10.88	11.00	10.95	172,400
Jun 01, 2022	10.96	10.96	10.72	10.84	10.79	237,400
May 31, 2022	10.87	10.95	10.78	10.81	10.76	237,700
May 27, 2022	10.63	10.77	10.58	10.74	10.69	170,000
May 26, 2022	10.60	10.67	10.57	10.60	10.55	313,200
May 25, 2022	10.60	10.62	10.48	10.60	10.55	278,600
May 24, 2022	10.60	10.65	10.47	10.55	10.50	280,900
May 23, 2022	10.52	10.68	10.52	10.60	10.55	273,200
May 20, 2022	10.66	10.71	10.28	10.46	10.41	244,700
May 19, 2022	10.65	10.85	10.49	10.53	10.48	525,500
May 18, 2022	10.90	10.94	10.65	10.74	10.69	323,300
May 17, 2022	10.62	10.96	10.56	10.92	10.87	260,700
May 16, 2022	10.43	10.59	10.43	10.50	10.45	195,000
May 13, 2022	10.43	10.60	10.31	10.44	10.40	284,400
May 13, 2022	0.045 Dividend
May 12, 2022	10.40	10.44	10.10	10.30	10.21	247,700
May 11, 2022	10.34	10.60	10.33	10.38	10.29	234,400
May 10, 2022	10.41	10.55	10.14	10.25	10.16	280,400
May 09, 2022	10.93	10.93	10.30	10.33	10.24	380,600
May 06, 2022	10.79	11.03	10.68	11.03	10.93	287,700
May 05, 2022	11.04	11.11	10.68	10.75	10.66	255,400
May 04, 2022	11.04	11.10	10.84	11.03	10.93	427,400
May 03, 2022	10.75	10.96	10.68	10.91	10.82	231,100
May 02, 2022	10.65	10.78	10.58	10.71	10.62	188,600
Apr 29, 2022	10.93	11.02	10.68	10.77	10.68	323,800
Apr 28, 2022	10.65	10.82	10.45	10.81	10.72	301,300
Apr 27, 2022	10.37	10.59	10.35	10.47	10.38	312,600
Apr 26, 2022	10.27	10.48	10.27	10.29	10.20	234,400
Apr 25, 2022	10.53	10.54	9.95	10.31	10.22	781,700
Apr 22, 2022	11.16	11.17	10.74	10.78	10.69	455,200
Apr 21, 2022	11.49	11.49	11.14	11.16	11.06	338,400
Apr 20, 2022	11.62	11.62	11.40	11.48	11.38	276,900
Apr 19, 2022	11.51	11.59	11.45	11.53	11.43	363,500
Apr 18, 2022	11.50	11.60	11.47	11.53	11.43	386,200
Apr 14, 2022	11.40	11.50	11.30	11.46	11.36	222,100
Apr 13, 2022	11.29	11.43	11.21	11.40	11.30	262,800
Apr 13, 2022	0.045 Dividend
Apr 12, 2022	11.11	11.36	11.10	11.30	11.16	271,300
Apr 11, 2022	11.10	11.14	10.97	11.01	10.87	300,300
Apr 08, 2022	11.25	11.46	11.13	11.15	11.01	302,100
Apr 07, 2022	11.30	11.37	11.09	11.20	11.06	303,600
Apr 06, 2022	11.14	11.33	11.10	11.27	11.13	448,200
Apr 05, 2022	11.45	11.48	11.13	11.19	11.05	272,800
Apr 04, 2022	11.44	11.50	11.29	11.43	11.29	294,600
Apr 01, 2022	11.05	11.38	11.05	11.38	11.24	272,900
Mar 31, 2022	11.11	11.34	11.03	11.04	10.90	549,300
Mar 30, 2022	11.17	11.43	11.05	11.06	10.92	487,300
Mar 29, 2022	11.26	11.26	11.02	11.15	11.01	548,000
Mar 28, 2022	11.37	11.37	11.26	11.26	11.12	306,100
Mar 25, 2022	11.25	11.55	11.25	11.48	11.34	550,400
Mar 24, 2022	11.23	11.30	11.11	11.30	11.16	369,600
Mar 23, 2022	10.97	11.20	10.92	11.16	11.02	436,800
Mar 22, 2022	10.73	10.93	10.63	10.92	10.78	513,000
Mar 21, 2022	10.40	10.71	10.34	10.69	10.56	391,900
Mar 18, 2022	10.28	10.41	10.07	10.31	10.18	460,300
Mar 17, 2022	10.00	10.35	10.00	10.33	10.20	467,200
Mar 16, 2022	9.82	10.04	9.79	9.92	9.80	309,200
Mar 15, 2022	9.96	9.99	9.80	9.83	9.71	593,600
Mar 14, 2022	10.56	10.56	10.10	10.14	10.01	355,300
Mar 14, 2022	0.045 Dividend
Mar 11, 2022	10.68	10.83	10.61	10.71	10.53	277,600
Mar 10, 2022	10.39	10.86	10.38	10.85	10.67	545,800
Mar 09, 2022	10.62	10.75	10.26	10.38	10.21	401,800
Mar 08, 2022	10.64	10.78	10.52	10.75	10.57	467,600
Mar 07, 2022	10.69	10.76	10.44	10.55	10.37	532,100
Mar 04, 2022	10.53	10.59	10.42	10.59	10.41	364,200
Mar 03, 2022	10.45	10.56	10.37	10.53	10.35	635,400
Mar 02, 2022	10.40	10.46	10.31	10.45	10.27	275,900
Mar 01, 2022	10.37	10.46	10.20	10.28	10.11	572,600
Feb 28, 2022	10.26	10.38	10.06	10.37	10.20	463,700
Feb 25, 2022	9.99	10.26	9.95	10.26	10.09	350,600
Feb 24, 2022	10.13	10.15	9.76	9.95	9.78	524,000
Feb 23, 2022	9.94	10.01	9.90	10.00	9.83	301,600
Feb 22, 2022	10.09	10.10	9.83	9.87	9.70	257,500
Feb 18, 2022	10.09	10.12	9.98	10.02	9.85	272,200
Feb 17, 2022	10.08	10.16	10.03	10.11	9.94	260,300
Feb 16, 2022	10.00	10.17	10.00	10.07	9.90	313,000
Feb 15, 2022	10.05	10.06	9.94	9.96	9.79	325,800
Feb 14, 2022	10.23	10.23	10.04	10.08	9.91	288,800
Feb 14, 2022	0.04 Dividend
Feb 11, 2022	10.21	10.32	10.13	10.27	10.06	201,700
Feb 10, 2022	10.15	10.34	10.14	10.15	9.94	439,800
Feb 09, 2022	10.12	10.22	10.05	10.16	9.95	205,900
Feb 08, 2022	10.05	10.12	9.97	10.05	9.84	291,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,911.74+116.01(+3.06%)

Dow 3031,500.68+823.32(+2.68%)

Nasdaq11,607.62+375.43(+3.34%)

Russell 20001,765.74+54.06(+3.16%)

Crude Oil107.06+2.79(+2.68%)

Gold1,828.10-1.70(-0.09%)

Blackrock Resources & Commodities Strategy Trust (BCX)

S&P 500
3,911.74
+116.01(+3.06%)

Dow 30
31,500.68
+823.32(+2.68%)

Nasdaq
11,607.62
+375.43(+3.34%)

Russell 2000
1,765.74
+54.06(+3.16%)

Crude Oil
107.06
+2.79(+2.68%)

Gold
1,828.10
-1.70(-0.09%)