Home

BlackRock Resources & Commodities Strategy Trust (BCX)

9.4800
+0.0400 (0.42%)
NYSE · Last Trade: Jun 4th, 4:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BlackRock Resources & Commodities Strategy Trust (BCX)

DateOpenHighLowCloseVolumeAdjusted Close
6/03/20259.319.449.269.44298,0889.44
6/02/20259.299.349.289.28240,6339.28
5/30/20259.329.329.239.23222,6519.23
5/29/20259.309.349.259.32199,9179.32
5/28/20259.379.379.249.25158,4949.25
5/27/20259.329.359.299.35115,1069.35
5/23/20259.129.279.129.2491,2299.24
5/22/20259.219.239.159.2276,6409.22
5/21/20259.169.259.169.2090,5869.20
5/20/20259.149.239.129.1861,9989.18
5/19/20259.219.239.129.18102,3799.18
5/16/20259.189.329.159.23116,5599.23
5/15/20259.219.279.189.1894,0729.18
5/14/20259.359.359.289.32199,8559.25
5/13/20259.259.369.209.35166,0509.28
5/12/20259.309.359.209.22170,5589.15
5/09/20259.129.159.089.1389,1179.06
5/08/20259.049.119.039.05106,1408.98
5/07/20259.019.058.969.0070,2668.93
5/06/20258.989.058.969.0097,6978.93
5/05/20259.009.038.958.98132,1468.91
5/02/20259.049.109.019.05144,2038.98
5/01/20258.999.098.929.00229,7028.93
4/30/20259.069.108.888.97269,4808.90
4/29/20259.049.108.999.08153,9659.01
4/28/20258.959.058.949.05124,8338.98
4/25/20258.898.958.858.92216,9638.85
4/24/20258.888.948.858.93206,7158.86
4/23/20258.888.888.748.83325,3918.76
4/22/20258.648.808.648.75257,8568.68
4/21/20258.708.758.578.60303,1858.54
4/17/20258.778.868.678.77189,9818.70
4/16/20258.628.788.628.67262,3818.60
4/15/20258.598.688.598.62280,8318.56
4/14/20258.608.688.508.66566,0378.53
4/11/20258.298.528.278.45662,1778.32
4/10/20258.498.588.348.42398,5168.29
4/09/20258.108.577.848.53938,0228.40
4/08/20258.248.448.008.08526,7727.95
4/07/20258.058.297.888.00573,0007.88
4/04/20258.908.908.258.31595,5928.18
4/03/20259.209.209.009.01319,4518.87
4/02/20259.379.389.299.38145,1019.23
4/01/20259.399.439.289.37200,9939.22
3/31/20259.279.369.219.33292,0459.19
3/28/20259.419.439.289.34102,2829.19
3/27/20259.379.459.309.43135,5069.28
3/26/20259.379.459.369.37126,5869.22
3/25/20259.449.479.299.31277,7929.17
3/24/20259.339.419.339.40141,6199.25
3/21/20259.359.359.259.3092,8699.16
3/20/20259.419.459.309.43226,4419.28
3/19/20259.309.469.309.41244,3609.26
3/18/20259.339.349.269.31257,1369.17
3/17/20259.129.269.129.26159,3419.12
3/14/20259.029.098.959.09224,6618.95
3/13/20258.939.038.938.97220,9938.76
3/12/20258.968.988.888.97208,8568.76
3/11/20258.989.008.878.89345,6788.68
3/10/20259.059.068.908.93275,9328.72
3/07/20258.949.078.939.07357,3828.86
3/06/20258.868.968.848.90375,1038.69
3/05/20258.738.888.728.84275,1308.63
3/04/20258.858.898.718.78481,1528.58