BCX - Blackrock Resources & Commodities Strategy Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20197.587.657.587.607.60212,900
Nov 14, 20197.587.657.577.587.58250,000
Nov 14, 20190.052 Dividend
Nov 13, 20197.817.827.677.677.62302,000
Nov 12, 20198.008.057.867.887.83320,000
Nov 11, 20197.888.107.858.017.96439,800
Nov 08, 20197.827.957.827.937.88199,700
Nov 07, 20197.757.877.757.877.82227,500
Nov 06, 20197.757.827.707.737.68149,100
Nov 05, 20197.837.837.697.757.70245,300
Nov 04, 20197.737.767.707.747.69202,400
Nov 01, 20197.627.707.587.687.63162,400
Oct 31, 20197.567.587.487.547.49253,300
Oct 30, 20197.617.617.507.597.54219,500
Oct 29, 20197.517.647.517.607.55261,600
Oct 28, 20197.567.587.537.557.50171,800
Oct 25, 20197.537.577.527.547.49202,900
Oct 24, 20197.497.547.477.517.46147,200
Oct 23, 20197.517.527.477.507.45209,600
Oct 22, 20197.467.527.457.487.43195,600
Oct 21, 20197.417.477.417.457.40162,000
Oct 18, 20197.387.437.367.417.36234,300
Oct 17, 20197.337.397.317.367.31333,000
Oct 16, 20197.287.347.287.327.27181,000
Oct 15, 20197.377.417.327.337.28197,300
Oct 14, 20197.407.407.327.347.29186,200
Oct 11, 20197.367.467.367.427.37135,300
Oct 11, 20190.052 Dividend
Oct 10, 20197.307.387.277.357.25232,100
Oct 09, 20197.287.337.257.297.19314,700
Oct 08, 20197.297.317.257.267.16183,000
Oct 07, 20197.327.417.307.357.25224,200
Oct 04, 20197.317.387.297.357.25148,400
Oct 03, 20197.287.357.257.307.20368,300
Oct 02, 20197.407.437.307.317.21340,700
Oct 01, 20197.487.527.437.437.33177,800
Sep 30, 20197.507.537.477.487.38282,500
Sep 27, 20197.487.547.487.527.42254,600
Sep 26, 20197.547.587.487.487.38189,700
Sep 25, 20197.507.547.507.517.41236,900
Sep 24, 20197.607.647.527.547.44263,700
Sep 23, 20197.627.637.617.617.50231,400
Sep 20, 20197.647.667.617.637.52211,900
Sep 19, 20197.627.667.617.627.51165,300
Sep 18, 20197.627.677.607.617.50305,400
Sep 17, 20197.767.767.647.667.55344,500
Sep 16, 20197.787.847.747.767.65397,600
Sep 13, 20197.677.737.657.707.59248,300
Sep 13, 20190.052 Dividend
Sep 12, 20197.707.717.637.687.52231,500
Sep 11, 20197.717.747.697.717.55192,900
Sep 10, 20197.677.707.637.687.52187,900
Sep 09, 20197.637.687.617.667.50194,500
Sep 06, 20197.597.667.557.637.47374,400
Sep 05, 20197.577.657.567.587.4294,100
Sep 04, 20197.507.557.507.547.39175,000
Sep 03, 20197.477.537.437.447.29264,800
Aug 30, 20197.557.607.517.527.37306,900
Aug 29, 20197.437.567.427.487.33270,400
Aug 28, 20197.367.417.357.377.22278,800
Aug 27, 20197.457.457.327.337.18213,300
Aug 26, 20197.367.457.367.407.25329,800
Aug 23, 20197.377.437.317.347.19233,100
Aug 22, 20197.407.447.397.397.24128,800
Aug 21, 20197.407.437.387.407.25217,100
Aug 20, 20197.437.437.337.357.20262,600
Aug 19, 20197.467.477.277.437.28347,100
Aug 16, 20197.327.427.327.387.23245,900
Aug 15, 20197.307.397.277.357.20314,800
Aug 14, 20197.377.447.287.317.16294,500
Aug 14, 20190.052 Dividend
Aug 13, 20197.447.547.447.497.29180,100
Aug 12, 20197.497.527.467.497.29228,100
Aug 09, 20197.567.587.517.517.31139,400
Aug 08, 20197.457.597.457.577.36241,500
Aug 07, 20197.357.447.317.437.23246,600
Aug 06, 20197.527.587.397.457.25273,600
Aug 05, 20197.667.667.427.497.29418,800
Aug 02, 20197.727.837.617.697.48383,800
Aug 01, 20197.887.907.727.757.54539,200
Jul 31, 20198.068.067.867.897.67545,200
Jul 30, 20197.948.017.948.017.79126,000
Jul 29, 20198.018.017.927.927.70157,900
Jul 26, 20197.958.007.937.997.77187,700
Jul 25, 20198.058.057.897.947.72217,800
Jul 24, 20198.108.108.028.037.81268,300
Jul 23, 20198.098.098.028.087.86281,200
Jul 22, 20198.108.108.018.067.84219,600
Jul 19, 20197.988.077.988.057.83159,900
Jul 18, 20197.947.997.937.977.75217,500
Jul 17, 20197.978.007.957.967.74200,000
Jul 16, 20198.038.047.967.987.76227,800
Jul 15, 20197.998.027.977.997.77220,700
Jul 12, 20198.048.047.988.017.79219,900
Jul 12, 20190.052 Dividend
Jul 11, 20198.098.098.028.047.77163,100
Jul 10, 20198.088.098.028.057.78301,400
Jul 09, 20198.008.077.978.017.74395,400
Jul 08, 20198.038.067.988.037.76287,800
Jul 05, 20198.038.068.008.067.79209,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...