Italia markets open in 8 hours 9 minutes

Blackrock Resources & Commodities Strategy Trust (BCX)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
9,16-0,05 (-0,54%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 20249,159,269,139,169,16194.189
30 apr 20249,329,329,209,219,21263.900
29 apr 20249,259,349,259,329,32128.500
26 apr 20249,169,289,169,259,25153.500
25 apr 20249,079,159,059,149,14108.500
24 apr 20249,089,139,069,139,13118.800
23 apr 20249,079,149,049,149,14123.800
22 apr 20249,089,179,009,139,13179.100
19 apr 20249,059,179,019,099,09204.500
18 apr 20249,119,159,089,109,10151.300
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 Dividendo
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 Dividendo
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 Dividendo
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 gen 20248,598,618,498,528,37321.200
30 gen 20248,618,648,568,588,43640.200
29 gen 20248,608,658,568,658,50215.800
26 gen 20248,588,648,568,608,45283.000
25 gen 20248,578,578,498,578,42296.900
24 gen 20248,498,598,498,518,36254.700
23 gen 20248,338,488,328,448,29333.000
22 gen 20248,468,508,358,358,20726.100
19 gen 20248,438,468,358,468,311.668.700
18 gen 20248,498,498,428,438,28454.600
17 gen 20248,578,578,488,508,35399.500
16 gen 20248,988,988,628,648,49507.600
12 gen 20248,899,008,828,998,83393.400
11 gen 20248,808,848,808,828,67234.900
11 gen 20240.052 Dividendo
10 gen 20248,848,868,808,818,61254.900
09 gen 20248,918,918,818,848,63250.800
08 gen 20248,908,918,838,918,70329.500
05 gen 20248,898,998,888,948,73186.500
04 gen 20248,969,008,898,898,68282.400
03 gen 20248,999,008,898,988,77278.100
02 gen 20248,919,038,908,978,76371.700
29 dic 20238,938,958,878,888,67252.000
28 dic 20239,059,058,958,968,75266.300
27 dic 20239,069,119,049,058,84196.800
26 dic 20239,059,099,019,018,80255.700
22 dic 20239,009,099,009,058,84179.800
21 dic 20238,949,028,938,978,76377.900
20 dic 20239,179,178,948,948,73536.100
19 dic 20238,979,148,979,148,93231.000
18 dic 20238,979,078,948,978,76396.400
15 dic 20238,998,998,898,898,68290.400
14 dic 20238,849,018,848,978,76438.600
14 dic 20230.052 Dividendo
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...