Home

BlackRock Resources & Commodities Strategy Trust (BCX)

9.3800
+0.00 (0.00%)
NYSE · Last Trade: Apr 3rd, 7:25 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/02/20259.379.389.299.38145,1019.38
4/01/20259.399.439.289.37200,9939.37
3/31/20259.279.369.219.33292,0459.33
3/28/20259.419.439.289.34102,2829.34
3/27/20259.379.459.309.43135,5069.43
3/26/20259.379.459.369.37126,5869.37
3/25/20259.449.479.299.31277,7929.31
3/24/20259.339.419.339.40141,6199.40
3/21/20259.359.359.259.3092,8699.30
3/20/20259.419.459.309.43226,4419.43
3/19/20259.309.469.309.41244,3609.41
3/18/20259.339.349.269.31257,1369.31
3/17/20259.129.269.129.26159,3419.26
3/14/20259.029.098.959.09224,6619.09
3/13/20258.939.038.938.97220,9938.90
3/12/20258.968.988.888.97208,8568.90
3/11/20258.989.008.878.89345,6788.82
3/10/20259.059.068.908.93275,9328.86
3/07/20258.949.078.939.07357,3829.00
3/06/20258.868.968.848.90375,1038.83
3/05/20258.738.888.728.84275,1308.77
3/04/20258.858.898.718.78481,1528.71
3/03/20259.099.158.888.90292,2018.83
2/28/20258.969.028.889.02171,4518.95
2/27/20258.979.048.948.97239,6598.90
2/26/20258.999.078.948.97203,8188.90
2/25/20259.069.108.999.00186,5308.93
2/24/20259.189.189.059.07174,8509.00
2/21/20259.299.309.159.18191,9269.11
2/20/20259.239.339.239.32151,0009.25
2/19/20259.319.319.239.23186,9019.16
2/18/20259.219.299.189.29329,5379.22
2/14/20259.129.219.129.16183,5289.09
2/13/20259.109.149.059.13290,4758.99
2/12/20259.009.149.009.05278,8738.91
2/11/20259.199.209.089.11865,1758.97
2/10/20259.159.189.119.15211,4579.01
2/07/20259.059.129.059.07193,0988.93
2/06/20259.049.109.029.04226,5518.90
2/05/20258.999.048.959.03240,9198.89
2/04/20258.939.028.928.99409,8318.85
2/03/20259.039.148.858.88676,5948.74
1/31/20259.129.128.898.98830,4758.84
1/30/20259.139.148.979.02816,9638.88
1/29/20259.209.289.039.05240,2058.91
1/28/20259.099.229.029.17233,2349.03
1/27/20259.169.229.089.11215,3308.97
1/24/20259.269.329.119.15206,4939.01
1/23/20259.189.279.189.24145,2429.10
1/22/20259.329.359.169.20182,6169.06
1/21/20259.259.369.209.32227,3219.18
1/17/20259.119.299.029.25887,1509.11
1/16/20259.199.249.089.11195,9608.97
1/15/20259.219.249.209.20216,2279.06
1/14/20259.149.269.049.18286,9208.97
1/13/20259.009.248.949.11388,6548.90
1/10/20259.009.008.908.95221,8058.74
1/08/20258.888.988.838.96187,2308.75
1/07/20258.878.938.828.90257,8838.70
1/06/20258.758.908.758.80322,1458.60
1/03/20258.748.778.688.75242,6338.55