Home

BlackRock Resources & Commodities Strategy Trust (BCX)

8.9700
-0.1100 (-1.21%)
NYSE · Last Trade: Apr 30th, 10:30 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/30/20259.069.108.888.97269,4808.97
4/29/20259.049.108.999.08153,9659.08
4/28/20258.959.058.949.05124,8339.05
4/25/20258.898.958.858.92216,9638.92
4/24/20258.888.948.858.93206,7158.93
4/23/20258.888.888.748.83325,3918.83
4/22/20258.648.808.648.75257,8568.75
4/21/20258.708.758.578.60303,1858.60
4/17/20258.778.868.678.77189,9818.77
4/16/20258.628.788.628.67262,3818.67
4/15/20258.598.688.598.62280,8318.62
4/14/20258.608.688.508.66566,0378.59
4/11/20258.298.528.278.45662,1778.38
4/10/20258.498.588.348.42398,5168.35
4/09/20258.108.577.848.53938,0228.46
4/08/20258.248.448.008.08526,7728.01
4/07/20258.058.297.888.00573,0007.94
4/04/20258.908.908.258.31595,5928.24
4/03/20259.209.209.009.01319,4518.94
4/02/20259.379.389.299.38145,1019.30
4/01/20259.399.439.289.37200,9939.29
3/31/20259.279.369.219.33292,0459.25
3/28/20259.419.439.289.34102,2829.26
3/27/20259.379.459.309.43135,5069.35
3/26/20259.379.459.369.37126,5869.29
3/25/20259.449.479.299.31277,7929.23
3/24/20259.339.419.339.40141,6199.32
3/21/20259.359.359.259.3092,8699.22
3/20/20259.419.459.309.43226,4419.35
3/19/20259.309.469.309.41244,3609.33
3/18/20259.339.349.269.31257,1369.23
3/17/20259.129.269.129.26159,3419.19
3/14/20259.029.098.959.09224,6619.02
3/13/20258.939.038.938.97220,9938.83
3/12/20258.968.988.888.97208,8568.83
3/11/20258.989.008.878.89345,6788.75
3/10/20259.059.068.908.93275,9328.79
3/07/20258.949.078.939.07357,3828.93
3/06/20258.868.968.848.90375,1038.76
3/05/20258.738.888.728.84275,1308.70
3/04/20258.858.898.718.78481,1528.64
3/03/20259.099.158.888.90292,2018.76
2/28/20258.969.028.889.02171,4518.88
2/27/20258.979.048.948.97239,6598.83
2/26/20258.999.078.948.97203,8188.83
2/25/20259.069.108.999.00186,5308.86
2/24/20259.189.189.059.07174,8508.93
2/21/20259.299.309.159.18191,9269.03
2/20/20259.239.339.239.32151,0009.17
2/19/20259.319.319.239.23186,9019.08
2/18/20259.219.299.189.29329,5379.14
2/14/20259.129.219.129.16183,5289.02
2/13/20259.109.149.059.13290,4758.92
2/12/20259.009.149.009.05278,8738.84
2/11/20259.199.209.089.11865,1758.90
2/10/20259.159.189.119.15211,4578.94
2/07/20259.059.129.059.07193,0988.86
2/06/20259.049.109.029.04226,5518.83
2/05/20258.999.048.959.03240,9198.82
2/04/20258.939.028.928.99409,8318.78
2/03/20259.039.148.858.88676,5948.67