Canada markets open in 1 hour 16 minutes

Blackrock Resources & Commodities Strategy Trust (BCX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.18+0.02 (+0.22%)
At close: 04:00PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20249.209.249.169.189.1893,600
May 01, 20249.159.269.139.169.16194,200
Apr 30, 20249.329.329.209.219.21263,900
Apr 29, 20249.259.349.259.329.32128,500
Apr 26, 20249.169.289.169.259.25153,500
Apr 25, 20249.079.159.059.149.14108,500
Apr 24, 20249.089.139.069.139.13118,800
Apr 23, 20249.079.149.049.149.14123,800
Apr 22, 20249.089.179.009.139.13179,100
Apr 19, 20249.059.179.019.099.09204,500
Apr 18, 20249.119.159.089.109.10151,300
Apr 17, 20249.009.139.009.069.06175,700
Apr 16, 20249.029.048.919.019.01350,000
Apr 15, 20249.269.289.039.059.05389,300
Apr 12, 20249.339.409.149.189.18369,200
Apr 12, 20240.052 Dividend
Apr 11, 20249.419.419.319.399.34155,600
Apr 10, 20249.429.429.319.379.32183,200
Apr 09, 20249.369.439.359.379.32249,500
Apr 08, 20249.469.489.369.369.31319,800
Apr 05, 20249.349.469.319.469.41218,700
Apr 04, 20249.379.469.339.349.29281,100
Apr 03, 20249.339.389.309.349.29224,800
Apr 02, 20249.139.289.139.289.23354,400
Apr 01, 20249.079.169.049.139.08346,600
Mar 28, 20249.009.099.009.089.03504,200
Mar 27, 20248.788.968.768.968.91316,900
Mar 26, 20248.918.958.808.808.75354,500
Mar 25, 20248.858.978.858.898.84298,400
Mar 22, 20248.999.028.878.888.83333,800
Mar 21, 20248.979.058.979.048.99250,600
Mar 20, 20248.848.978.828.978.92187,400
Mar 19, 20248.908.958.888.918.86223,600
Mar 18, 20248.888.958.888.948.89161,900
Mar 15, 20248.828.918.828.858.80172,900
Mar 14, 20248.948.948.828.868.81258,600
Mar 14, 20240.052 Dividend
Mar 13, 20248.808.978.788.938.83411,500
Mar 12, 20248.728.798.728.788.68243,700
Mar 11, 20248.678.758.668.758.65163,500
Mar 08, 20248.748.768.698.698.59179,800
Mar 07, 20248.658.728.658.728.62330,700
Mar 06, 20248.498.678.448.588.48554,800
Mar 05, 20248.308.408.308.378.281,477,500
Mar 04, 20248.448.448.348.348.251,077,200
Mar 01, 20248.338.468.338.438.33499,200
Feb 29, 20248.358.368.298.318.22434,300
Feb 28, 20248.268.318.258.308.21393,300
Feb 27, 20248.368.378.278.318.22843,400
Feb 26, 20248.398.428.358.368.27317,900
Feb 23, 20248.428.468.408.408.30247,900
Feb 22, 20248.498.528.478.498.39219,200
Feb 21, 20248.358.478.358.478.37299,000
Feb 20, 20248.428.448.368.378.28265,500
Feb 16, 20248.458.508.408.428.32229,000
Feb 15, 20248.338.478.338.468.36444,800
Feb 14, 20248.458.588.328.348.25503,100
Feb 14, 20240.052 Dividend
Feb 13, 20248.538.538.408.488.33378,400
Feb 12, 20248.518.598.518.598.44140,300
Feb 09, 20248.498.538.448.458.30192,300
Feb 08, 20248.498.528.468.518.36184,000
Feb 07, 20248.528.528.478.478.32167,300
Feb 06, 20248.438.538.428.498.34244,900
Feb 05, 20248.508.508.378.418.26293,000
Feb 02, 20248.538.578.468.478.32347,700
Feb 01, 20248.548.658.548.618.46281,000
Jan 31, 20248.598.618.498.528.37321,200
Jan 30, 20248.618.648.568.588.43640,200
Jan 29, 20248.608.658.568.658.50215,800
Jan 26, 20248.588.648.568.608.45283,000
Jan 25, 20248.578.578.498.578.42296,900
Jan 24, 20248.498.598.498.518.36254,700
Jan 23, 20248.338.488.328.448.29333,000
Jan 22, 20248.468.508.358.358.20726,100
Jan 19, 20248.438.468.358.468.311,668,700
Jan 18, 20248.498.498.428.438.28454,600
Jan 17, 20248.578.578.488.508.35399,500
Jan 16, 20248.988.988.628.648.49507,600
Jan 12, 20248.899.008.828.998.83393,400
Jan 11, 20248.808.848.808.828.67234,900
Jan 11, 20240.052 Dividend
Jan 10, 20248.848.868.808.818.61254,900
Jan 09, 20248.918.918.818.848.63250,800
Jan 08, 20248.908.918.838.918.70329,500
Jan 05, 20248.898.998.888.948.73186,500
Jan 04, 20248.969.008.898.898.68282,400
Jan 03, 20248.999.008.898.988.77278,100
Jan 02, 20248.919.038.908.978.76371,700
Dec 29, 20238.938.958.878.888.67252,000
Dec 28, 20239.059.058.958.968.75266,300
Dec 27, 20239.069.119.049.058.84196,800
Dec 26, 20239.059.099.019.018.80255,700
Dec 22, 20239.009.099.009.058.84179,800
Dec 21, 20238.949.028.938.978.76377,900
Dec 20, 20239.179.178.948.948.73536,100
Dec 19, 20238.979.148.979.148.93231,000
Dec 18, 20238.979.078.948.978.76396,400
Dec 15, 20238.998.998.898.898.68290,400
Dec 14, 20238.849.018.848.978.76438,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...