Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Blackrock Resources & Commodities Strategy Trust (BCX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.98+0.23 (+2.63%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20228.829.078.798.988.98421,300
Jun 23, 20229.159.178.678.758.75850,400
Jun 22, 20229.399.459.089.109.10575,100
Jun 21, 20229.559.819.529.579.57255,600
Jun 17, 20229.809.859.479.489.48231,500
Jun 16, 202210.1710.189.749.859.85460,300
Jun 15, 202210.0910.3410.0010.3410.34770,200
Jun 14, 202210.4710.579.9310.0310.03333,800
Jun 14, 20220.045 Dividend
Jun 13, 202210.8910.9010.4310.4610.41337,200
Jun 10, 202211.0711.0810.9411.0310.98331,200
Jun 09, 202211.1511.1510.9111.1011.05335,000
Jun 08, 202211.2411.2411.1011.1411.09167,400
Jun 07, 202211.1011.2111.0611.2111.16137,700
Jun 06, 202211.1011.1211.0111.0911.04191,200
Jun 03, 202211.0211.0510.9111.0310.98144,600
Jun 02, 202210.8811.0510.8811.0010.95172,400
Jun 01, 202210.9610.9610.7210.8410.79237,400
May 31, 202210.8710.9510.7810.8110.76237,700
May 27, 202210.6310.7710.5810.7410.69170,000
May 26, 202210.6010.6710.5710.6010.55313,200
May 25, 202210.6010.6210.4810.6010.55278,600
May 24, 202210.6010.6510.4710.5510.50280,900
May 23, 202210.5210.6810.5210.6010.55273,200
May 20, 202210.6610.7110.2810.4610.41244,700
May 19, 202210.6510.8510.4910.5310.48525,500
May 18, 202210.9010.9410.6510.7410.69323,300
May 17, 202210.6210.9610.5610.9210.87260,700
May 16, 202210.4310.5910.4310.5010.45195,000
May 13, 202210.4310.6010.3110.4410.40284,400
May 13, 20220.045 Dividend
May 12, 202210.4010.4410.1010.3010.21247,700
May 11, 202210.3410.6010.3310.3810.29234,400
May 10, 202210.4110.5510.1410.2510.16280,400
May 09, 202210.9310.9310.3010.3310.24380,600
May 06, 202210.7911.0310.6811.0310.93287,700
May 05, 202211.0411.1110.6810.7510.66255,400
May 04, 202211.0411.1010.8411.0310.93427,400
May 03, 202210.7510.9610.6810.9110.82231,100
May 02, 202210.6510.7810.5810.7110.62188,600
Apr 29, 202210.9311.0210.6810.7710.68323,800
Apr 28, 202210.6510.8210.4510.8110.72301,300
Apr 27, 202210.3710.5910.3510.4710.38312,600
Apr 26, 202210.2710.4810.2710.2910.20234,400
Apr 25, 202210.5310.549.9510.3110.22781,700
Apr 22, 202211.1611.1710.7410.7810.69455,200
Apr 21, 202211.4911.4911.1411.1611.06338,400
Apr 20, 202211.6211.6211.4011.4811.38276,900
Apr 19, 202211.5111.5911.4511.5311.43363,500
Apr 18, 202211.5011.6011.4711.5311.43386,200
Apr 14, 202211.4011.5011.3011.4611.36222,100
Apr 13, 202211.2911.4311.2111.4011.30262,800
Apr 13, 20220.045 Dividend
Apr 12, 202211.1111.3611.1011.3011.16271,300
Apr 11, 202211.1011.1410.9711.0110.87300,300
Apr 08, 202211.2511.4611.1311.1511.01302,100
Apr 07, 202211.3011.3711.0911.2011.06303,600
Apr 06, 202211.1411.3311.1011.2711.13448,200
Apr 05, 202211.4511.4811.1311.1911.05272,800
Apr 04, 202211.4411.5011.2911.4311.29294,600
Apr 01, 202211.0511.3811.0511.3811.24272,900
Mar 31, 202211.1111.3411.0311.0410.90549,300
Mar 30, 202211.1711.4311.0511.0610.92487,300
Mar 29, 202211.2611.2611.0211.1511.01548,000
Mar 28, 202211.3711.3711.2611.2611.12306,100
Mar 25, 202211.2511.5511.2511.4811.34550,400
Mar 24, 202211.2311.3011.1111.3011.16369,600
Mar 23, 202210.9711.2010.9211.1611.02436,800
Mar 22, 202210.7310.9310.6310.9210.78513,000
Mar 21, 202210.4010.7110.3410.6910.56391,900
Mar 18, 202210.2810.4110.0710.3110.18460,300
Mar 17, 202210.0010.3510.0010.3310.20467,200
Mar 16, 20229.8210.049.799.929.80309,200
Mar 15, 20229.969.999.809.839.71593,600
Mar 14, 202210.5610.5610.1010.1410.01355,300
Mar 14, 20220.045 Dividend
Mar 11, 202210.6810.8310.6110.7110.53277,600
Mar 10, 202210.3910.8610.3810.8510.67545,800
Mar 09, 202210.6210.7510.2610.3810.21401,800
Mar 08, 202210.6410.7810.5210.7510.57467,600
Mar 07, 202210.6910.7610.4410.5510.37532,100
Mar 04, 202210.5310.5910.4210.5910.41364,200
Mar 03, 202210.4510.5610.3710.5310.35635,400
Mar 02, 202210.4010.4610.3110.4510.27275,900
Mar 01, 202210.3710.4610.2010.2810.11572,600
Feb 28, 202210.2610.3810.0610.3710.20463,700
Feb 25, 20229.9910.269.9510.2610.09350,600
Feb 24, 202210.1310.159.769.959.78524,000
Feb 23, 20229.9410.019.9010.009.83301,600
Feb 22, 202210.0910.109.839.879.70257,500
Feb 18, 202210.0910.129.9810.029.85272,200
Feb 17, 202210.0810.1610.0310.119.94260,300
Feb 16, 202210.0010.1710.0010.079.90313,000
Feb 15, 202210.0510.069.949.969.79325,800
Feb 14, 202210.2310.2310.0410.089.91288,800
Feb 14, 20220.04 Dividend
Feb 11, 202210.2110.3210.1310.2710.06201,700
Feb 10, 202210.1510.3410.1410.159.94439,800
Feb 09, 202210.1210.2210.0510.169.95205,900
Feb 08, 202210.0510.129.9710.059.84291,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement