Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Blackrock Resources & Commodities Strategy Trust (BCX)

Compare
8.53
+0.45
+(5.57%)
At close: April 9 at 4:00:02 PM EDT
8.16
-0.37
(-4.34%)
Pre-Market: 6:21:59 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20258.108.577.848.538.53938,000
Apr 8, 20258.248.448.008.088.08526,800
Apr 7, 20258.058.317.888.008.00573,000
Apr 4, 20258.908.908.258.318.31595,600
Apr 3, 20259.209.209.009.019.01319,500
Apr 2, 20259.379.389.299.389.38145,100
Apr 1, 20259.399.439.289.379.37201,000
Mar 31, 20259.279.369.219.339.33292,000
Mar 28, 20259.419.439.289.349.34102,300
Mar 27, 20259.379.459.309.439.43135,500
Mar 26, 20259.379.459.369.379.37126,600
Mar 25, 20259.449.479.299.319.31277,800
Mar 24, 20259.339.419.339.409.40141,600
Mar 21, 20259.359.359.259.309.3092,900
Mar 20, 20259.419.459.309.439.43226,400
Mar 19, 20259.309.469.309.419.41244,400
Mar 18, 20259.339.349.269.319.31257,100
Mar 17, 20259.129.269.129.269.26159,300
Mar 14, 2025 0.07 Dividend
Mar 14, 20259.029.098.959.099.09224,700
Mar 13, 20258.939.038.938.978.90221,000
Mar 12, 20258.968.988.888.978.90210,700
Mar 11, 20258.989.008.878.898.82345,700
Mar 10, 20259.059.068.908.938.86275,900
Mar 7, 20258.949.078.939.079.00357,400
Mar 6, 20258.868.968.848.908.83375,100
Mar 5, 20258.738.888.728.848.77275,100
Mar 4, 20258.858.898.718.788.71481,200
Mar 3, 20259.099.158.888.908.83292,600
Feb 28, 20258.969.028.889.028.95171,500
Feb 27, 20258.979.048.948.978.90239,700
Feb 26, 20258.999.078.948.978.90203,800
Feb 25, 20259.069.108.999.008.93186,500
Feb 24, 20259.189.189.069.079.00174,900
Feb 21, 20259.299.309.159.189.11191,700
Feb 20, 20259.239.339.239.329.25151,000
Feb 19, 20259.319.319.239.239.16186,900
Feb 18, 20259.219.299.189.299.22329,500
Feb 14, 2025 0.07 Dividend
Feb 14, 20259.129.219.129.169.09183,500
Feb 13, 20259.109.149.059.138.99290,500
Feb 12, 20259.009.149.009.058.91278,900
Feb 11, 20259.199.209.089.118.97865,100
Feb 10, 20259.159.189.119.159.01211,500
Feb 7, 20259.059.129.059.078.93193,100
Feb 6, 20259.049.109.029.048.90226,600
Feb 5, 20258.999.048.959.038.89240,900
Feb 4, 20258.939.028.928.998.85409,800
Feb 3, 20259.039.148.858.888.74676,600
Jan 31, 20259.129.128.898.988.84830,400
Jan 30, 20259.139.158.979.028.88817,000
Jan 29, 20259.209.289.039.058.91240,200
Jan 28, 20259.099.229.029.179.03233,200
Jan 27, 20259.169.229.089.118.97215,300
Jan 24, 20259.269.329.119.159.01206,500
Jan 23, 20259.189.279.189.249.10145,200
Jan 22, 20259.329.359.169.209.06182,600
Jan 21, 20259.259.369.209.329.18227,300
Jan 17, 20259.119.299.029.259.11887,200
Jan 16, 20259.199.249.089.118.97196,000
Jan 15, 2025 0.07 Dividend
Jan 15, 20259.219.249.209.209.06216,200
Jan 14, 20259.149.269.049.188.97286,900
Jan 13, 20259.009.248.949.118.90388,700
Jan 10, 20259.009.008.908.958.74221,800
Jan 8, 20258.888.988.838.968.75186,900
Jan 7, 20258.878.938.828.908.70257,900
Jan 6, 20258.758.908.758.808.60322,100
Jan 3, 20258.748.778.688.758.55242,600
Jan 2, 20258.618.728.618.698.49255,200
Dec 31, 20248.508.598.488.548.34637,100
Dec 30, 20248.538.638.508.508.31459,700
Dec 27, 20248.618.718.528.588.38356,900
Dec 26, 20248.758.768.618.658.45271,900
Dec 24, 20248.678.778.658.678.47166,100
Dec 23, 20248.718.768.578.628.42342,900
Dec 20, 20248.458.588.458.568.36272,500
Dec 19, 20248.618.698.418.438.24402,500
Dec 18, 20248.758.798.538.588.38543,000
Dec 17, 20249.029.038.718.758.55659,300
Dec 16, 2024 0.07 Dividend
Dec 16, 20249.109.189.039.048.83659,100
Dec 13, 20249.179.219.159.198.91118,400
Dec 12, 20249.299.349.189.198.91135,900
Dec 11, 20249.319.389.269.278.99137,500
Dec 10, 20249.349.409.209.289.00230,900
Dec 9, 20249.229.409.229.309.02184,200
Dec 6, 20249.359.359.169.208.92162,100
Dec 5, 20249.279.349.259.309.02204,100
Dec 4, 20249.419.419.289.339.05162,000
Dec 3, 20249.369.429.329.379.09218,400
Dec 2, 20249.509.509.289.319.03337,300
Nov 29, 20249.509.539.469.479.18210,400
Nov 27, 20249.429.499.409.459.16321,600
Nov 26, 20249.389.409.249.359.07134,000
Nov 25, 20249.509.569.339.369.08249,900
Nov 22, 20249.349.389.279.339.05167,500
Nov 21, 20249.259.329.239.319.03171,300
Nov 20, 20249.209.239.159.218.93183,700
Nov 19, 20249.219.269.169.198.91163,000
Nov 18, 20249.099.269.079.238.95201,800
Nov 15, 2024 0.05 Dividend
Nov 15, 20249.089.189.089.098.81163,700
Nov 14, 20249.199.279.169.178.84138,500
Nov 13, 20249.209.239.149.198.86204,200
Nov 12, 20249.409.419.229.228.89177,400
Nov 11, 20249.529.609.419.459.11137,900
Nov 8, 20249.589.629.529.609.26299,300
Nov 7, 20249.609.619.549.589.24133,900
Nov 6, 20249.509.629.479.599.25337,400
Nov 5, 20249.419.489.369.459.1187,900
Nov 4, 20249.429.449.359.369.02130,300
Nov 1, 20249.409.449.339.429.08161,400
Oct 31, 20249.439.469.309.328.99171,200
Oct 30, 20249.499.559.379.419.07215,400
Oct 29, 20249.429.479.409.419.07127,500
Oct 28, 20249.389.469.389.439.09200,100
Oct 25, 20249.499.499.409.489.14145,200
Oct 24, 20249.549.549.389.459.11154,800
Oct 23, 20249.559.559.459.479.13209,700
Oct 22, 20249.479.579.479.579.23218,200
Oct 21, 20249.439.489.439.479.13130,600
Oct 18, 20249.419.479.399.399.05157,400
Oct 17, 20249.369.419.369.409.06114,500
Oct 16, 20249.449.459.369.399.05141,900
Oct 15, 2024 0.05 Dividend
Oct 15, 20249.449.459.359.409.06139,100
Oct 14, 20249.589.659.499.609.21159,500
Oct 11, 20249.519.589.509.579.1895,800
Oct 10, 20249.409.509.409.499.10101,200
Oct 9, 20249.369.439.359.429.03184,000
Oct 8, 20249.529.529.389.409.01244,400
Oct 7, 20249.679.689.549.569.17244,900
Oct 4, 20249.689.689.619.639.23172,000
Oct 3, 20249.659.669.579.589.19188,000
Oct 2, 20249.729.749.659.689.28216,800
Oct 1, 20249.539.669.539.659.25189,900
Sep 30, 20249.619.679.519.609.21201,900
Sep 27, 20249.509.579.459.579.18242,000
Sep 26, 20249.319.509.319.449.05351,900
Sep 25, 20249.409.469.389.409.01195,000
Sep 24, 20249.409.509.389.499.10235,400
Sep 23, 20249.219.379.219.368.98203,600
Sep 20, 20249.309.309.189.208.82170,700
Sep 19, 20249.229.329.229.298.91255,600
Sep 18, 20249.149.249.139.158.77147,700
Sep 17, 20249.149.189.129.168.78198,100
Sep 16, 2024 0.05 Dividend
Sep 16, 20249.159.199.119.118.74182,200
Sep 13, 20249.059.209.059.168.73271,800
Sep 12, 20248.939.038.909.038.61145,300
Sep 11, 20248.928.988.888.938.51522,400
Sep 10, 20248.988.988.908.948.52285,700
Sep 9, 20249.009.088.999.028.60227,100
Sep 6, 20249.059.078.978.978.55247,400
Sep 5, 20249.099.129.069.088.66169,800
Sep 4, 20249.139.179.059.068.64194,900
Sep 3, 20249.169.169.099.138.71338,400
Aug 30, 20249.349.369.259.288.85272,800
Aug 29, 20249.269.349.249.318.88254,500
Aug 28, 20249.249.279.209.248.81296,800
Aug 27, 20249.309.379.299.308.87101,200
Aug 26, 20249.309.409.309.338.9081,200
Aug 23, 20249.219.309.219.258.82127,900
Aug 22, 20249.199.229.179.178.7477,500
Aug 21, 20249.089.169.069.168.73142,800
Aug 20, 20249.189.209.049.058.63219,100
Aug 19, 20249.009.189.009.178.74162,800
Aug 16, 20249.059.079.029.028.60157,900
Aug 15, 2024 0.05 Dividend
Aug 15, 20249.009.098.989.088.66132,200
Aug 14, 20248.939.008.938.988.51150,800
Aug 13, 20248.908.998.908.958.48146,200
Aug 12, 20248.928.968.888.928.46207,200
Aug 9, 20248.858.938.808.908.44114,400
Aug 8, 20248.798.898.798.868.40211,200
Aug 7, 20248.818.848.748.768.30276,100
Aug 6, 20248.748.828.718.728.27304,700
Aug 5, 20248.908.918.708.788.32349,300
Aug 2, 20249.209.218.989.048.57156,500
Aug 1, 20249.469.469.229.288.80180,000
Jul 31, 20249.459.529.379.458.96237,000
Jul 30, 20249.289.359.279.358.86106,300
Jul 29, 20249.339.339.259.288.80189,600
Jul 26, 20249.259.389.249.368.87252,700
Jul 25, 20249.119.279.109.258.77185,100
Jul 24, 20249.229.279.129.158.67225,300
Jul 23, 20249.329.329.189.208.72158,600
Jul 22, 20249.289.319.269.288.80246,600
Jul 19, 20249.279.359.229.308.8281,500
Jul 18, 20249.389.419.339.338.84251,000
Jul 17, 20249.389.489.389.418.92201,800
Jul 16, 20249.379.449.359.438.94158,600
Jul 15, 2024 0.05 Dividend
Jul 15, 20249.369.439.309.398.90165,500
Jul 12, 20249.409.429.389.388.84148,500
Jul 11, 20249.369.409.359.368.82182,900
Jul 10, 20249.329.389.319.358.81172,000
Jul 9, 20249.329.389.329.328.79168,900
Jul 8, 20249.339.369.329.368.82156,600
Jul 5, 20249.349.369.329.338.8092,200
Jul 3, 20249.259.369.229.338.80111,800
Jul 2, 20249.229.259.219.248.71119,800
Jul 1, 20249.259.299.229.238.70212,900
Jun 28, 20249.299.349.179.198.66207,100
Jun 27, 20249.209.249.209.248.71166,100
Jun 26, 20249.139.189.139.178.64190,200
Jun 25, 20249.159.189.099.168.64206,300
Jun 24, 20248.999.178.989.168.64269,100
Jun 21, 20248.978.978.868.928.41207,000
Jun 20, 20248.888.998.888.958.44337,300
Jun 18, 20248.869.028.868.918.40203,000
Jun 17, 20248.848.888.808.878.36126,700
Jun 14, 2024 0.05 Dividend
Jun 14, 20248.958.968.858.878.36159,800
Jun 13, 20249.069.118.968.998.43179,700
Jun 12, 20249.189.249.079.098.52135,900
Jun 11, 20249.179.179.109.148.57155,000
Jun 10, 20249.149.189.129.168.59123,400
Jun 7, 20249.209.209.119.118.54134,300
Jun 6, 20249.209.269.169.238.65114,500
Jun 5, 20249.159.199.079.198.61190,500
Jun 4, 20249.249.249.089.138.56208,200
Jun 3, 20249.369.369.229.308.72151,900
May 31, 20249.429.429.319.348.75278,900
May 30, 20249.279.379.279.358.76140,400
May 29, 20249.409.409.279.278.69174,500
May 28, 20249.409.499.399.418.82153,800
May 24, 20249.369.429.329.358.76104,100
May 23, 20249.499.499.299.298.71151,100
May 22, 20249.589.589.449.478.88298,400
May 21, 20249.479.579.469.568.96238,400
May 20, 20249.479.529.449.498.89242,100
May 17, 20249.409.469.379.458.86260,000
May 16, 20249.359.409.309.398.80243,600
May 15, 20249.379.389.289.368.77412,800
May 14, 2024 0.05 Dividend
May 14, 20249.389.419.329.358.76332,100
May 13, 20249.439.489.439.458.81375,500
May 10, 20249.519.549.419.428.78187,000
May 9, 20249.389.499.389.488.84323,200
May 8, 20249.359.369.289.358.72165,000
May 7, 20249.319.399.319.388.74153,500
May 6, 20249.279.359.269.308.67221,100
May 3, 20249.219.279.189.218.5895,600
May 2, 20249.209.249.169.188.5693,600
May 1, 20249.159.269.139.168.54194,200
Apr 30, 20249.329.329.209.218.58263,900
Apr 29, 20249.259.349.259.328.69128,500
Apr 26, 20249.169.289.169.258.62153,500
Apr 25, 20249.079.159.059.148.52108,500
Apr 24, 20249.089.139.069.138.51118,800
Apr 23, 20249.079.149.049.148.52123,800
Apr 22, 20249.089.179.009.138.51179,100
Apr 19, 20249.059.179.019.098.47204,500
Apr 18, 20249.119.159.089.108.48151,300
Apr 17, 20249.009.139.009.068.44175,700
Apr 16, 20249.029.048.919.018.40350,000
Apr 15, 20249.269.289.039.058.44389,300
Apr 12, 2024 0.05 Dividend
Apr 12, 20249.339.409.149.188.56369,200
Apr 11, 20249.419.419.319.398.70155,600
Apr 10, 20249.429.429.319.378.69183,200

Related Tickers

BGR BlackRock Energy and Resources Trust
11.95
+6.03%
 
CII BlackRock Enhanced Large Cap Core Fund, Inc.
18.24
+9.35%
 
BUI BlackRock Utilities, Infrastructure & Power Opportunities Trust
21.82
+5.31%
 
BDJ BlackRock Enhanced Equity Dividend Trust
8.18
+7.07%
 
PEO Adams Natural Resources Fund, Inc.
20.67
+9.13%
 
BGY BlackRock Enhanced International Dividend Trust
5.21
+3.17%
 
BTO John Hancock Financial Opportunities Fund
30.82
+8.37%
 
BME BlackRock Health Sciences Trust
36.54
+4.43%
 
DPG Duff & Phelps Utility and Infrastructure Fund Inc.
11.33
+5.20%
 
GNT GAMCO Natural Resources, Gold & Income Trust
5.67
+6.68%