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
10.46-0.07 (-0.66%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202210.6610.7110.2810.4610.46244,700
May 19, 202210.6510.8510.4910.5310.53525,500
May 18, 202210.9010.9410.6510.7410.74323,300
May 17, 202210.6210.9610.5610.9210.92260,700
May 16, 202210.4310.5910.4310.5010.50195,000
May 13, 202210.4310.6010.3110.4410.44284,400
May 12, 202210.4010.4410.1010.3010.30247,700
May 11, 202210.3410.6010.3310.3810.38234,400
May 10, 202210.4110.5510.1410.2510.25280,400
May 09, 202210.9310.9310.3010.3310.33380,600
May 06, 202210.7911.0310.6811.0311.03287,700
May 05, 202211.0411.1110.6810.7510.75255,400
May 04, 202211.0411.1010.8411.0311.03427,400
May 03, 202210.7510.9610.6810.9110.91231,100
May 02, 202210.6510.7810.5810.7110.71188,600
Apr 29, 202210.9311.0210.6810.7710.77323,800
Apr 28, 202210.6510.8210.4510.8110.81301,300
Apr 27, 202210.3710.5910.3510.4710.47312,600
Apr 26, 202210.2710.4810.2710.2910.29234,400
Apr 25, 202210.5310.549.9510.3110.31781,700
Apr 22, 202211.1611.1710.7410.7810.78455,200
Apr 21, 202211.4911.4911.1411.1611.16338,400
Apr 20, 202211.6211.6211.4011.4811.48276,900
Apr 19, 202211.5111.5911.4511.5311.53363,500
Apr 18, 202211.5011.6011.4711.5311.53386,200
Apr 14, 202211.4011.5011.3011.4611.46222,100
Apr 13, 202211.2911.4311.2111.4011.40262,800
Apr 12, 202211.1111.3611.1011.3011.30271,300
Apr 11, 202211.1011.1410.9711.0111.01300,300
Apr 08, 202211.2511.4611.1311.1511.15302,100
Apr 07, 202211.3011.3711.0911.2011.20303,600
Apr 06, 202211.1411.3311.1011.2711.27448,200
Apr 05, 202211.4511.4811.1311.1911.19272,800
Apr 04, 202211.4411.5011.2911.4311.43294,600
Apr 01, 202211.0511.3811.0511.3811.38272,900
Mar 31, 202211.1111.3411.0311.0411.04549,300
Mar 30, 202211.1711.4311.0511.0611.06487,300
Mar 29, 202211.2611.2611.0211.1511.15548,000
Mar 28, 202211.3711.3711.2611.2611.26306,100
Mar 25, 202211.2511.5511.2511.4811.48550,400
Mar 24, 202211.2311.3011.1111.3011.30369,600
Mar 23, 202210.9711.2010.9211.1611.16436,800
Mar 22, 202210.7310.9310.6310.9210.92513,000
Mar 21, 202210.4010.7110.3410.6910.69391,900
Mar 18, 202210.2810.4110.0710.3110.31460,300
Mar 17, 202210.0010.3510.0010.3310.33467,200
Mar 16, 20229.8210.049.799.929.92309,200
Mar 15, 20229.969.999.809.839.83593,600
Mar 14, 202210.5610.5610.1010.1410.14355,300
Mar 11, 202210.6810.8310.6110.7110.71277,600
Mar 10, 202210.3910.8610.3810.8510.85545,800
Mar 09, 202210.6210.7510.2610.3810.38401,800
Mar 08, 202210.6410.7810.5210.7510.75467,600
Mar 07, 202210.6910.7610.4410.5510.55532,100
Mar 04, 202210.5310.5910.4210.5910.59364,200
Mar 03, 202210.4510.5610.3710.5310.53635,400
Mar 02, 202210.4010.4610.3110.4510.45275,900
Mar 01, 202210.3710.4610.2010.2810.28572,600
Feb 28, 202210.2610.3810.0610.3710.37463,700
Feb 25, 20229.9910.269.9510.2610.26350,600
Feb 24, 202210.1310.159.769.959.95524,000
Feb 23, 20229.9410.019.9010.0010.00301,600
Feb 22, 202210.0910.109.839.879.87257,500
Feb 18, 202210.0910.129.9810.0210.02272,200
Feb 17, 202210.0810.1610.0310.1110.11260,300
Feb 16, 202210.0010.1710.0010.0710.07313,000
Feb 15, 202210.0510.069.949.969.96325,800
Feb 14, 202210.2310.2310.0410.0810.08288,800
Feb 14, 20220.04 Dividend
Feb 11, 202210.2110.3210.1310.2710.23201,700
Feb 10, 202210.1510.3410.1410.1510.11439,800
Feb 09, 202210.1210.2210.0510.1610.12205,900
Feb 08, 202210.0510.129.9710.0510.01291,600
Feb 07, 202210.0110.1310.0110.0710.03436,200
Feb 04, 20229.9810.099.9510.029.98238,700
Feb 03, 202210.0010.009.919.959.91217,700
Feb 02, 202210.0410.099.9010.0410.00620,300
Feb 01, 20229.7110.019.7110.019.97282,600
Jan 31, 20229.639.719.609.719.67249,000
Jan 28, 20229.649.679.499.679.63230,400
Jan 27, 20229.729.769.559.649.60232,200
Jan 26, 20229.689.799.519.589.54266,700
Jan 25, 20229.319.699.249.579.53352,900
Jan 24, 20229.369.469.009.459.41725,900
Jan 21, 20229.939.959.459.529.48789,700
Jan 20, 202210.0710.2010.0110.0410.00287,200
Jan 19, 202210.1310.1810.0210.0610.02361,700
Jan 18, 202210.0810.109.9710.0710.03330,200
Jan 14, 20229.9510.079.9110.0610.02217,800
Jan 13, 202210.0010.129.959.999.95320,400
Jan 13, 20220.04 Dividend
Jan 12, 202210.0010.129.9810.069.98393,800
Jan 11, 20229.809.999.779.959.87399,700
Jan 10, 20229.769.789.659.779.69273,900
Jan 07, 20229.609.789.569.769.68429,800
Jan 06, 20229.569.639.469.559.47256,500
Jan 05, 20229.599.709.499.519.44404,700
Jan 04, 20229.499.599.499.569.48274,200
Jan 03, 20229.379.469.349.409.33392,700
Dec 31, 20219.349.399.299.359.28322,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement