BCX - Blackrock Resources & Commodities Strategy Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20198.008.007.877.937.93238,700
Jun 18, 20197.827.967.827.957.95320,300
Jun 17, 20197.827.887.777.837.83196,200
Jun 14, 20197.817.837.777.807.80162,600
Jun 13, 20197.807.877.797.837.83280,100
Jun 13, 20190.052 Dividend
Jun 12, 20197.877.877.787.827.77115,900
Jun 11, 20197.807.927.797.877.82415,400
Jun 10, 20197.757.797.727.787.73200,100
Jun 07, 20197.737.757.707.737.68150,700
Jun 06, 20197.607.707.607.677.62179,400
Jun 05, 20197.637.707.607.617.56158,400
Jun 04, 20197.597.647.567.617.56215,800
Jun 03, 20197.447.567.427.527.47197,500
May 31, 20197.417.477.407.447.39206,300
May 30, 20197.477.517.397.457.40401,000
May 29, 20197.477.527.447.487.43245,800
May 28, 20197.567.627.517.517.46266,800
May 24, 20197.527.597.527.567.51193,300
May 23, 20197.557.597.477.517.46309,000
May 22, 20197.727.727.647.657.60186,500
May 21, 20197.737.787.697.757.70211,000
May 20, 20197.697.737.657.717.66218,900
May 17, 20197.707.757.657.677.62235,000
May 16, 20197.717.767.707.767.71316,800
May 15, 20197.687.727.657.727.67225,800
May 14, 20197.607.747.607.737.68186,000
May 14, 20190.052 Dividend
May 13, 20197.757.797.667.677.57169,800
May 10, 20197.787.867.747.847.74227,700
May 09, 20197.777.827.727.797.69204,200
May 08, 20197.857.867.807.827.72248,300
May 07, 20197.907.947.807.857.74194,500
May 06, 20197.977.987.917.957.84196,400
May 03, 20197.938.027.938.027.91125,500
May 02, 20197.957.997.887.907.79301,400
May 01, 20198.048.087.947.967.85256,600
Apr 30, 20198.068.078.008.047.93305,400
Apr 29, 20198.068.087.978.057.94211,300
Apr 26, 20198.078.078.038.067.95256,600
Apr 25, 20198.108.118.048.077.96249,800
Apr 24, 20198.238.258.108.128.01475,400
Apr 23, 20198.258.268.168.228.111,127,800
Apr 22, 20198.248.278.198.268.15183,300
Apr 18, 20198.268.268.198.248.13157,400
Apr 17, 20198.238.278.228.238.12135,700
Apr 16, 20198.278.278.198.248.13160,800
Apr 15, 20198.288.308.208.258.14268,300
Apr 12, 20198.388.388.288.298.18210,700
Apr 12, 20190.052 Dividend
Apr 11, 20198.298.388.298.348.18275,800
Apr 10, 20198.248.378.248.338.17243,500
Apr 09, 20198.338.338.248.248.08186,700
Apr 08, 20198.298.338.298.328.16169,400
Apr 05, 20198.288.318.248.298.13143,600
Apr 04, 20198.218.288.188.258.09227,000
Apr 03, 20198.198.288.198.218.05183,200
Apr 02, 20198.228.248.188.208.04156,800
Apr 01, 20198.248.288.178.218.05302,800
Mar 29, 20198.138.188.138.178.01307,300
Mar 28, 20198.088.118.048.087.92234,800
Mar 27, 20198.108.108.028.097.93232,500
Mar 26, 20198.068.098.058.077.91165,700
Mar 25, 20198.018.047.988.027.86161,900
Mar 22, 20198.168.167.998.027.86232,000
Mar 21, 20198.158.188.118.188.02179,900
Mar 20, 20198.128.188.058.157.99268,600
Mar 19, 20198.138.178.108.117.95226,300
Mar 18, 20198.048.098.038.087.92169,300
Mar 15, 20198.018.068.008.017.85183,500
Mar 14, 20198.018.057.998.017.85155,800
Mar 14, 20190.052 Dividend
Mar 13, 20198.058.088.048.057.84193,600
Mar 12, 20197.958.047.957.997.78156,600
Mar 11, 20197.877.987.857.937.72219,700
Mar 08, 20197.847.877.807.857.65178,100
Mar 07, 20197.958.007.897.907.70262,500
Mar 06, 20198.078.157.977.977.76298,900
Mar 05, 20198.128.158.078.107.89288,600
Mar 04, 20198.158.218.108.127.91141,400
Mar 01, 20198.188.198.128.137.92107,500
Feb 28, 20198.278.278.148.167.95172,900
Feb 27, 20198.138.228.138.218.00181,500
Feb 26, 20198.148.198.118.137.92202,400
Feb 25, 20198.108.158.108.127.91183,300
Feb 22, 20198.108.148.108.107.89178,900
Feb 21, 20198.138.148.058.097.88217,100
Feb 20, 20197.968.147.968.147.93362,500
Feb 19, 20197.938.027.937.997.78226,100
Feb 15, 20197.897.967.897.967.75183,100
Feb 14, 20197.887.907.837.867.66260,100
Feb 14, 20190.052 Dividend
Feb 13, 20197.918.007.917.947.68281,000
Feb 12, 20197.917.937.877.897.64214,300
Feb 11, 20197.777.847.757.827.57209,600
Feb 08, 20197.857.887.777.777.52201,800
Feb 07, 20197.907.987.857.877.62269,100
Feb 06, 20198.048.087.917.917.65374,600
Feb 05, 20198.088.108.028.037.77245,400
Feb 04, 20198.078.107.958.057.79628,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...