Home

BlackRock Resources & Commodities Strategy Trust (BCX)

9.7500
+0.0800 (0.83%)
NYSE · Last Trade: Jul 3rd, 10:03 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/03/20259.689.759.679.75103,4889.75
7/02/20259.609.709.589.67196,6809.67
7/01/20259.469.599.469.55145,8229.55
6/30/20259.429.469.389.45205,5279.45
6/27/20259.449.449.359.41170,5929.41
6/26/20259.319.409.309.36167,8899.36
6/25/20259.339.439.229.25167,0689.25
6/24/20259.359.379.309.33149,2319.33
6/23/20259.409.459.349.34125,7739.34
6/20/20259.499.519.369.39121,5609.39
6/18/20259.519.529.459.46107,3039.46
6/17/20259.489.549.469.48117,9729.48
6/16/20259.469.509.459.48131,2519.48
6/13/20259.439.499.389.45263,1659.45
6/12/20259.499.509.429.43170,9079.36
6/11/20259.559.559.429.46172,8769.39
6/10/20259.519.559.499.55163,5519.48
6/09/20259.469.519.429.44209,4489.37
6/06/20259.539.539.459.52168,4219.45
6/05/20259.539.569.439.47213,6499.40
6/04/20259.449.599.429.48438,8039.41
6/03/20259.319.449.269.44298,0889.37
6/02/20259.299.349.289.28240,6339.21
5/30/20259.329.329.239.23222,6519.16
5/29/20259.309.349.259.32199,9179.25
5/28/20259.379.379.249.25158,4949.18
5/27/20259.329.359.299.35115,1069.28
5/23/20259.129.279.129.2491,2299.17
5/22/20259.219.239.159.2276,6409.15
5/21/20259.169.259.169.2090,5869.13
5/20/20259.149.239.129.1861,9989.11
5/19/20259.219.239.129.18102,3799.11
5/16/20259.189.329.159.23116,5599.16
5/15/20259.219.279.189.1894,0729.11
5/14/20259.359.359.289.32199,8559.18
5/13/20259.259.369.209.35166,0509.21
5/12/20259.309.359.209.22170,5589.08
5/09/20259.129.159.089.1389,1178.99
5/08/20259.049.119.039.05106,1408.92
5/07/20259.019.058.969.0070,2668.87
5/06/20258.989.058.969.0097,6978.87
5/05/20259.009.038.958.98132,1468.85
5/02/20259.049.109.019.05144,2038.92
5/01/20258.999.098.929.00229,7028.87
4/30/20259.069.108.888.97269,4808.84
4/29/20259.049.108.999.08153,9658.94
4/28/20258.959.058.949.05124,8338.92
4/25/20258.898.958.858.92216,9638.79
4/24/20258.888.948.858.93206,7158.80
4/23/20258.888.888.748.83325,3918.70
4/22/20258.648.808.648.75257,8568.62
4/21/20258.708.758.578.60303,1858.47
4/17/20258.778.868.678.77189,9818.64
4/16/20258.628.788.628.67262,3818.54
4/15/20258.598.688.598.62280,8318.49
4/14/20258.608.688.508.66566,0378.46
4/11/20258.298.528.278.45662,1778.26
4/10/20258.498.588.348.42398,5168.23
4/09/20258.108.577.848.53938,0228.34
4/08/20258.248.448.008.08526,7727.90
4/07/20258.058.297.888.00573,0007.82
4/04/20258.908.908.258.31595,5928.12