BCX - Blackrock Resources & Commodities Strategy Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20198.248.278.198.268.26183,300
Apr 18, 20198.268.268.198.248.24157,400
Apr 17, 20198.238.278.228.238.23135,700
Apr 16, 20198.278.278.198.248.24160,800
Apr 15, 20198.288.308.208.258.25268,300
Apr 12, 20198.388.388.288.298.29210,700
Apr 12, 20190.052 Dividend
Apr 11, 20198.298.388.298.348.29275,800
Apr 10, 20198.248.378.248.338.28243,500
Apr 09, 20198.338.338.248.248.19186,700
Apr 08, 20198.298.338.298.328.27169,400
Apr 05, 20198.288.318.248.298.24143,600
Apr 04, 20198.218.288.188.258.20227,000
Apr 03, 20198.198.288.198.218.16183,200
Apr 02, 20198.228.248.188.208.15156,800
Apr 01, 20198.248.288.178.218.16302,800
Mar 29, 20198.138.188.138.178.12307,300
Mar 28, 20198.088.118.048.088.03234,800
Mar 27, 20198.108.108.028.098.04232,500
Mar 26, 20198.068.098.058.078.02165,700
Mar 25, 20198.018.047.988.027.97161,900
Mar 22, 20198.168.167.998.027.97232,000
Mar 21, 20198.158.188.118.188.13179,900
Mar 20, 20198.128.188.058.158.10268,600
Mar 19, 20198.138.178.108.118.06226,300
Mar 18, 20198.048.098.038.088.03169,300
Mar 15, 20198.018.068.008.017.96183,500
Mar 14, 20198.018.057.998.017.96155,800
Mar 14, 20190.052 Dividend
Mar 13, 20198.058.088.048.057.95193,600
Mar 12, 20197.958.047.957.997.89156,600
Mar 11, 20197.877.987.857.937.83219,700
Mar 08, 20197.847.877.807.857.75178,100
Mar 07, 20197.958.007.897.907.80262,500
Mar 06, 20198.078.157.977.977.87298,900
Mar 05, 20198.128.158.078.108.00288,600
Mar 04, 20198.158.218.108.128.02141,400
Mar 01, 20198.188.198.128.138.03107,500
Feb 28, 20198.278.278.148.168.06172,900
Feb 27, 20198.138.228.138.218.11181,500
Feb 26, 20198.148.198.118.138.03202,400
Feb 25, 20198.108.158.108.128.02183,300
Feb 22, 20198.108.148.108.108.00178,900
Feb 21, 20198.138.148.058.097.99217,100
Feb 20, 20197.968.147.968.148.04362,500
Feb 19, 20197.938.027.937.997.89226,100
Feb 15, 20197.897.967.897.967.86183,100
Feb 14, 20197.887.907.837.867.76260,100
Feb 14, 20190.052 Dividend
Feb 13, 20197.918.007.917.947.79281,000
Feb 12, 20197.917.937.877.897.74214,300
Feb 11, 20197.777.847.757.827.67209,600
Feb 08, 20197.857.887.777.777.62201,800
Feb 07, 20197.907.987.857.877.72269,100
Feb 06, 20198.048.087.917.917.76374,600
Feb 05, 20198.088.108.028.037.88245,400
Feb 04, 20198.078.107.958.057.90628,200
Feb 01, 20197.938.097.908.087.93314,200
Jan 31, 20197.938.097.928.017.86372,300
Jan 30, 20197.887.977.867.957.80275,400
Jan 29, 20197.807.867.807.847.69241,300
Jan 28, 20197.707.767.697.757.60251,000
Jan 25, 20197.757.797.737.777.62210,000
Jan 24, 20197.647.717.637.697.54204,200
Jan 23, 20197.697.697.597.657.50282,200
Jan 22, 20197.747.757.627.667.51344,600
Jan 18, 20197.727.817.677.747.59632,100
Jan 17, 20197.637.747.607.677.52292,100
Jan 16, 20197.627.687.627.657.50367,300
Jan 15, 20197.707.707.597.667.51442,600
Jan 14, 20197.597.627.547.607.45320,700
Jan 14, 20190.052 Dividend
Jan 11, 20197.667.757.647.677.47258,800
Jan 10, 20197.637.687.617.687.48227,400
Jan 09, 20197.647.727.627.687.48195,000
Jan 08, 20197.497.617.497.617.41622,100
Jan 07, 20197.347.537.327.497.30430,000
Jan 04, 20197.267.327.227.287.09389,900
Jan 03, 20197.217.297.097.166.98361,100
Jan 02, 20197.017.276.987.277.08257,900
Dec 31, 20187.247.347.037.066.88807,900
Dec 28, 20187.067.177.007.086.90944,400
Dec 27, 20186.957.046.857.046.86849,000
Dec 26, 20186.727.006.706.996.81923,300
Dec 24, 20186.736.776.656.716.54592,700
Dec 21, 20186.836.856.706.716.54867,600
Dec 20, 20186.967.046.756.816.63874,900
Dec 19, 20187.037.176.987.026.84794,600
Dec 18, 20187.107.167.037.046.86752,300
Dec 17, 20187.367.377.087.106.92542,600
Dec 14, 20187.397.427.337.337.14385,500
Dec 14, 20180.052 Dividend
Dec 13, 20187.497.527.407.457.21392,300
Dec 12, 20187.487.597.457.467.22498,000
Dec 11, 20187.427.507.387.387.14450,200
Dec 10, 20187.547.597.377.407.16422,600
Dec 07, 20187.657.727.537.557.30373,100
Dec 06, 20187.647.687.537.617.36441,200
Dec 04, 20187.867.907.747.757.50439,900
Dec 03, 20187.917.927.827.877.61354,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...