Singapore markets close in 4 hours 52 minutes

Blackrock Resources & Commodities Strategy Trust (BCX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.06+0.05 (+0.55%)
At close: 04:00PM EDT
9.07 +0.01 (+0.11%)
After hours: 05:59PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20249.009.139.009.069.06175,700
16 Apr 20249.029.048.919.019.01350,000
15 Apr 20249.269.289.039.059.05389,300
12 Apr 20249.339.409.149.189.18369,200
12 Apr 20240.052 Dividend
11 Apr 20249.419.419.319.399.34155,600
10 Apr 20249.429.429.319.379.32183,200
09 Apr 20249.369.439.359.379.32249,500
08 Apr 20249.469.489.369.369.31319,800
05 Apr 20249.349.469.319.469.41218,700
04 Apr 20249.379.469.339.349.29281,100
03 Apr 20249.339.389.309.349.29224,800
02 Apr 20249.139.289.139.289.23354,400
01 Apr 20249.079.169.049.139.08346,600
28 Mar 20249.009.099.009.089.03504,200
27 Mar 20248.788.968.768.968.91316,900
26 Mar 20248.918.958.808.808.75354,500
25 Mar 20248.858.978.858.898.84298,400
22 Mar 20248.999.028.878.888.83333,800
21 Mar 20248.979.058.979.048.99250,600
20 Mar 20248.848.978.828.978.92187,400
19 Mar 20248.908.958.888.918.86223,600
18 Mar 20248.888.958.888.948.89161,900
15 Mar 20248.828.918.828.858.80172,900
14 Mar 20248.948.948.828.868.81258,600
14 Mar 20240.052 Dividend
13 Mar 20248.808.978.788.938.83411,500
12 Mar 20248.728.798.728.788.68243,700
11 Mar 20248.678.758.668.758.65163,500
08 Mar 20248.748.768.698.698.59179,800
07 Mar 20248.658.728.658.728.62330,700
06 Mar 20248.498.678.448.588.48554,800
05 Mar 20248.308.408.308.378.281,477,500
04 Mar 20248.448.448.348.348.251,077,200
01 Mar 20248.338.468.338.438.33499,200
29 Feb 20248.358.368.298.318.22434,300
28 Feb 20248.268.318.258.308.21393,300
27 Feb 20248.368.378.278.318.22843,400
26 Feb 20248.398.428.358.368.27317,900
23 Feb 20248.428.468.408.408.30247,900
22 Feb 20248.498.528.478.498.39219,200
21 Feb 20248.358.478.358.478.37299,000
20 Feb 20248.428.448.368.378.28265,500
16 Feb 20248.458.508.408.428.32229,000
15 Feb 20248.338.478.338.468.36444,800
14 Feb 20248.458.588.328.348.25503,100
14 Feb 20240.052 Dividend
13 Feb 20248.538.538.408.488.33378,400
12 Feb 20248.518.598.518.598.44140,300
09 Feb 20248.498.538.448.458.30192,300
08 Feb 20248.498.528.468.518.36184,000
07 Feb 20248.528.528.478.478.32167,300
06 Feb 20248.438.538.428.498.34244,900
05 Feb 20248.508.508.378.418.26293,000
02 Feb 20248.538.578.468.478.32347,700
01 Feb 20248.548.658.548.618.46281,000
31 Jan 20248.598.618.498.528.37321,200
30 Jan 20248.618.648.568.588.43640,200
29 Jan 20248.608.658.568.658.50215,800
26 Jan 20248.588.648.568.608.45283,000
25 Jan 20248.578.578.498.578.42296,900
24 Jan 20248.498.598.498.518.36254,700
23 Jan 20248.338.488.328.448.29333,000
22 Jan 20248.468.508.358.358.20726,100
19 Jan 20248.438.468.358.468.311,668,700
18 Jan 20248.498.498.428.438.28454,600
17 Jan 20248.578.578.488.508.35399,500
16 Jan 20248.988.988.628.648.49507,600
12 Jan 20248.899.008.828.998.83393,400
11 Jan 20248.808.848.808.828.67234,900
11 Jan 20240.052 Dividend
10 Jan 20248.848.868.808.818.61254,900
09 Jan 20248.918.918.818.848.63250,800
08 Jan 20248.908.918.838.918.70329,500
05 Jan 20248.898.998.888.948.73186,500
04 Jan 20248.969.008.898.898.68282,400
03 Jan 20248.999.008.898.988.77278,100
02 Jan 20248.919.038.908.978.76371,700
29 Dec 20238.938.958.878.888.67252,000
28 Dec 20239.059.058.958.968.75266,300
27 Dec 20239.069.119.049.058.84196,800
26 Dec 20239.059.099.019.018.80255,700
22 Dec 20239.009.099.009.058.84179,800
21 Dec 20238.949.028.938.978.76377,900
20 Dec 20239.179.178.948.948.73536,100
19 Dec 20238.979.148.979.148.93231,000
18 Dec 20238.979.078.948.978.76396,400
15 Dec 20238.998.998.898.898.68290,400
14 Dec 20238.849.018.848.978.76438,600
14 Dec 20230.052 Dividend
13 Dec 20238.638.798.638.798.54199,500
12 Dec 20238.658.658.588.628.37270,800
11 Dec 20238.798.868.658.708.45215,400
08 Dec 20238.588.648.558.648.39326,500
07 Dec 20238.568.638.528.558.30621,500
06 Dec 20238.648.728.558.558.30586,900
05 Dec 20238.768.788.658.658.40346,900
04 Dec 20238.978.988.838.838.57406,200
01 Dec 20238.919.058.909.018.75206,000
30 Nov 20238.948.978.898.918.65329,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...