NYSE - Delayed Quote • USD
Blackrock Resources & Commodities Strategy Trust (BCX)
At close: April 25 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 9.07 | 9.15 | 9.05 | 9.14 | 9.14 | 108,500 |
Apr 24, 2024 | 9.08 | 9.13 | 9.06 | 9.13 | 9.13 | 118,800 |
Apr 23, 2024 | 9.07 | 9.14 | 9.04 | 9.14 | 9.14 | 123,800 |
Apr 22, 2024 | 9.08 | 9.17 | 9.00 | 9.13 | 9.13 | 179,100 |
Apr 19, 2024 | 9.05 | 9.17 | 9.01 | 9.09 | 9.09 | 204,500 |
Apr 18, 2024 | 9.11 | 9.15 | 9.08 | 9.10 | 9.10 | 151,300 |
Apr 17, 2024 | 9.00 | 9.13 | 9.00 | 9.06 | 9.06 | 175,700 |
Apr 16, 2024 | 9.02 | 9.04 | 8.91 | 9.01 | 9.01 | 350,000 |
Apr 15, 2024 | 9.26 | 9.28 | 9.03 | 9.05 | 9.05 | 389,300 |
Apr 12, 2024 | 0.05 Dividend | |||||
Apr 12, 2024 | 9.33 | 9.40 | 9.14 | 9.18 | 9.18 | 369,200 |
Apr 11, 2024 | 9.41 | 9.41 | 9.31 | 9.39 | 9.34 | 155,600 |
Apr 10, 2024 | 9.42 | 9.42 | 9.31 | 9.37 | 9.32 | 183,200 |
Apr 9, 2024 | 9.36 | 9.43 | 9.35 | 9.37 | 9.32 | 249,500 |
Apr 8, 2024 | 9.46 | 9.48 | 9.36 | 9.36 | 9.31 | 319,800 |
Apr 5, 2024 | 9.34 | 9.46 | 9.31 | 9.46 | 9.41 | 218,700 |
Apr 4, 2024 | 9.37 | 9.46 | 9.33 | 9.34 | 9.29 | 281,100 |
Apr 3, 2024 | 9.33 | 9.38 | 9.30 | 9.34 | 9.29 | 224,800 |
Apr 2, 2024 | 9.13 | 9.28 | 9.13 | 9.28 | 9.23 | 354,400 |
Apr 1, 2024 | 9.07 | 9.16 | 9.04 | 9.13 | 9.08 | 346,600 |
Mar 28, 2024 | 9.00 | 9.09 | 9.00 | 9.08 | 9.03 | 504,200 |
Mar 27, 2024 | 8.78 | 8.96 | 8.76 | 8.96 | 8.91 | 316,900 |
Mar 26, 2024 | 8.91 | 8.95 | 8.80 | 8.80 | 8.75 | 354,500 |
Mar 25, 2024 | 8.85 | 8.97 | 8.85 | 8.89 | 8.84 | 298,400 |
Mar 22, 2024 | 8.99 | 9.02 | 8.87 | 8.88 | 8.83 | 333,800 |
Mar 21, 2024 | 8.97 | 9.05 | 8.97 | 9.04 | 8.99 | 250,600 |
Mar 20, 2024 | 8.84 | 8.97 | 8.82 | 8.97 | 8.92 | 187,400 |
Mar 19, 2024 | 8.90 | 8.95 | 8.88 | 8.91 | 8.86 | 223,600 |
Mar 18, 2024 | 8.88 | 8.95 | 8.88 | 8.94 | 8.89 | 161,900 |
Mar 15, 2024 | 8.82 | 8.91 | 8.82 | 8.85 | 8.80 | 172,900 |
Mar 14, 2024 | 0.05 Dividend | |||||
Mar 14, 2024 | 8.94 | 8.94 | 8.82 | 8.86 | 8.81 | 258,600 |
Mar 13, 2024 | 8.80 | 8.97 | 8.78 | 8.93 | 8.83 | 411,500 |
Mar 12, 2024 | 8.72 | 8.79 | 8.72 | 8.78 | 8.68 | 243,700 |
Mar 11, 2024 | 8.67 | 8.75 | 8.66 | 8.75 | 8.65 | 163,500 |
Mar 8, 2024 | 8.74 | 8.76 | 8.69 | 8.69 | 8.59 | 179,800 |
Mar 7, 2024 | 8.65 | 8.72 | 8.65 | 8.72 | 8.62 | 330,700 |
Mar 6, 2024 | 8.49 | 8.67 | 8.44 | 8.58 | 8.48 | 554,800 |
Mar 5, 2024 | 8.30 | 8.40 | 8.30 | 8.37 | 8.28 | 1,477,500 |
Mar 4, 2024 | 8.44 | 8.44 | 8.34 | 8.34 | 8.25 | 1,077,200 |
Mar 1, 2024 | 8.33 | 8.46 | 8.33 | 8.43 | 8.33 | 499,200 |
Feb 29, 2024 | 8.35 | 8.36 | 8.29 | 8.31 | 8.22 | 434,300 |
Feb 28, 2024 | 8.26 | 8.31 | 8.25 | 8.30 | 8.21 | 393,300 |
Feb 27, 2024 | 8.36 | 8.37 | 8.27 | 8.31 | 8.22 | 843,400 |
Feb 26, 2024 | 8.39 | 8.42 | 8.35 | 8.36 | 8.27 | 317,900 |
Feb 23, 2024 | 8.42 | 8.46 | 8.40 | 8.40 | 8.30 | 247,900 |
Feb 22, 2024 | 8.49 | 8.52 | 8.47 | 8.49 | 8.39 | 219,200 |
Feb 21, 2024 | 8.35 | 8.47 | 8.35 | 8.47 | 8.37 | 299,000 |
Feb 20, 2024 | 8.42 | 8.44 | 8.36 | 8.37 | 8.28 | 265,500 |
Feb 16, 2024 | 8.45 | 8.50 | 8.40 | 8.42 | 8.32 | 229,000 |
Feb 15, 2024 | 8.33 | 8.47 | 8.33 | 8.46 | 8.36 | 444,800 |
Feb 14, 2024 | 0.05 Dividend | |||||
Feb 14, 2024 | 8.45 | 8.58 | 8.32 | 8.34 | 8.25 | 503,100 |
Feb 13, 2024 | 8.53 | 8.53 | 8.40 | 8.48 | 8.33 | 378,400 |
Feb 12, 2024 | 8.51 | 8.59 | 8.51 | 8.59 | 8.44 | 140,300 |
Feb 9, 2024 | 8.49 | 8.53 | 8.44 | 8.45 | 8.30 | 192,300 |
Feb 8, 2024 | 8.49 | 8.52 | 8.46 | 8.51 | 8.36 | 184,000 |
Feb 7, 2024 | 8.52 | 8.52 | 8.47 | 8.47 | 8.32 | 167,300 |
Feb 6, 2024 | 8.43 | 8.53 | 8.42 | 8.49 | 8.34 | 244,900 |
Feb 5, 2024 | 8.50 | 8.50 | 8.37 | 8.41 | 8.26 | 293,000 |
Feb 2, 2024 | 8.53 | 8.57 | 8.46 | 8.47 | 8.32 | 347,700 |
Feb 1, 2024 | 8.54 | 8.65 | 8.54 | 8.61 | 8.46 | 281,000 |
Jan 31, 2024 | 8.59 | 8.61 | 8.49 | 8.52 | 8.37 | 321,200 |
Jan 30, 2024 | 8.61 | 8.64 | 8.56 | 8.58 | 8.43 | 640,200 |
Jan 29, 2024 | 8.60 | 8.65 | 8.56 | 8.65 | 8.50 | 215,800 |
Jan 26, 2024 | 8.58 | 8.64 | 8.56 | 8.60 | 8.45 | 283,000 |
Jan 25, 2024 | 8.57 | 8.57 | 8.49 | 8.57 | 8.42 | 296,900 |
Jan 24, 2024 | 8.49 | 8.59 | 8.49 | 8.51 | 8.36 | 254,700 |
Jan 23, 2024 | 8.33 | 8.48 | 8.32 | 8.44 | 8.29 | 333,000 |
Jan 22, 2024 | 8.46 | 8.50 | 8.35 | 8.35 | 8.20 | 726,100 |
Jan 19, 2024 | 8.43 | 8.46 | 8.35 | 8.46 | 8.31 | 1,668,700 |
Jan 18, 2024 | 8.49 | 8.49 | 8.42 | 8.43 | 8.28 | 454,600 |
Jan 17, 2024 | 8.57 | 8.57 | 8.48 | 8.50 | 8.35 | 399,500 |
Jan 16, 2024 | 8.98 | 8.98 | 8.62 | 8.64 | 8.49 | 507,600 |
Jan 12, 2024 | 8.89 | 9.00 | 8.82 | 8.99 | 8.83 | 393,400 |
Jan 11, 2024 | 0.05 Dividend | |||||
Jan 11, 2024 | 8.80 | 8.84 | 8.80 | 8.82 | 8.67 | 234,900 |
Jan 10, 2024 | 8.84 | 8.86 | 8.80 | 8.81 | 8.61 | 254,900 |
Jan 9, 2024 | 8.91 | 8.91 | 8.81 | 8.84 | 8.63 | 250,800 |
Jan 8, 2024 | 8.90 | 8.91 | 8.83 | 8.91 | 8.70 | 329,500 |
Jan 5, 2024 | 8.89 | 8.99 | 8.88 | 8.94 | 8.73 | 186,500 |
Jan 4, 2024 | 8.96 | 9.00 | 8.89 | 8.89 | 8.68 | 282,400 |
Jan 3, 2024 | 8.99 | 9.00 | 8.89 | 8.98 | 8.77 | 278,100 |
Jan 2, 2024 | 8.91 | 9.03 | 8.90 | 8.97 | 8.76 | 371,700 |
Dec 29, 2023 | 8.93 | 8.95 | 8.87 | 8.88 | 8.67 | 252,000 |
Dec 28, 2023 | 9.05 | 9.05 | 8.95 | 8.96 | 8.75 | 266,300 |
Dec 27, 2023 | 9.06 | 9.11 | 9.04 | 9.05 | 8.84 | 196,800 |
Dec 26, 2023 | 9.05 | 9.09 | 9.01 | 9.01 | 8.80 | 255,700 |
Dec 22, 2023 | 9.00 | 9.09 | 9.00 | 9.05 | 8.84 | 179,800 |
Dec 21, 2023 | 8.94 | 9.02 | 8.93 | 8.97 | 8.76 | 377,900 |
Dec 20, 2023 | 9.17 | 9.17 | 8.94 | 8.94 | 8.73 | 536,100 |
Dec 19, 2023 | 8.97 | 9.14 | 8.97 | 9.14 | 8.93 | 231,000 |
Dec 18, 2023 | 8.97 | 9.07 | 8.94 | 8.97 | 8.76 | 396,400 |
Dec 15, 2023 | 8.99 | 8.99 | 8.89 | 8.89 | 8.68 | 290,400 |
Dec 14, 2023 | 0.05 Dividend | |||||
Dec 14, 2023 | 8.84 | 9.01 | 8.84 | 8.97 | 8.76 | 438,600 |
Dec 13, 2023 | 8.63 | 8.79 | 8.63 | 8.79 | 8.54 | 199,500 |
Dec 12, 2023 | 8.65 | 8.65 | 8.58 | 8.62 | 8.37 | 270,800 |
Dec 11, 2023 | 8.79 | 8.86 | 8.65 | 8.70 | 8.45 | 215,400 |
Dec 8, 2023 | 8.58 | 8.64 | 8.55 | 8.64 | 8.39 | 326,500 |
Dec 7, 2023 | 8.56 | 8.63 | 8.52 | 8.55 | 8.30 | 621,500 |
Dec 6, 2023 | 8.64 | 8.72 | 8.55 | 8.55 | 8.30 | 586,900 |
Dec 5, 2023 | 8.76 | 8.78 | 8.65 | 8.65 | 8.40 | 346,900 |
Dec 4, 2023 | 8.97 | 8.98 | 8.83 | 8.83 | 8.57 | 406,200 |
Dec 1, 2023 | 8.91 | 9.05 | 8.90 | 9.01 | 8.75 | 206,000 |
Nov 30, 2023 | 8.94 | 8.97 | 8.89 | 8.91 | 8.65 | 329,100 |
Nov 29, 2023 | 8.94 | 8.96 | 8.89 | 8.90 | 8.64 | 255,500 |
Nov 28, 2023 | 8.84 | 8.98 | 8.84 | 8.96 | 8.70 | 206,000 |
Nov 27, 2023 | 8.90 | 8.92 | 8.83 | 8.85 | 8.59 | 236,600 |
Nov 24, 2023 | 8.84 | 8.96 | 8.84 | 8.90 | 8.64 | 159,800 |
Nov 22, 2023 | 8.86 | 8.89 | 8.82 | 8.87 | 8.61 | 207,200 |
Nov 21, 2023 | 8.89 | 8.96 | 8.87 | 8.92 | 8.66 | 218,800 |
Nov 20, 2023 | 8.85 | 8.93 | 8.80 | 8.89 | 8.63 | 205,600 |
Nov 17, 2023 | 8.66 | 8.80 | 8.64 | 8.79 | 8.54 | 471,800 |
Nov 16, 2023 | 8.69 | 8.70 | 8.62 | 8.66 | 8.41 | 237,000 |
Nov 15, 2023 | 8.68 | 8.76 | 8.67 | 8.72 | 8.47 | 204,600 |
Nov 14, 2023 | 0.05 Dividend | |||||
Nov 14, 2023 | 8.59 | 8.71 | 8.55 | 8.66 | 8.41 | 198,500 |
Nov 13, 2023 | 8.45 | 8.58 | 8.45 | 8.54 | 8.24 | 219,000 |
Nov 10, 2023 | 8.45 | 8.50 | 8.43 | 8.47 | 8.17 | 200,000 |
Nov 9, 2023 | 8.48 | 8.54 | 8.43 | 8.43 | 8.14 | 239,700 |
Nov 8, 2023 | 8.53 | 8.58 | 8.45 | 8.47 | 8.17 | 178,100 |
Nov 7, 2023 | 8.64 | 8.64 | 8.53 | 8.55 | 8.25 | 291,800 |
Nov 6, 2023 | 8.85 | 8.89 | 8.72 | 8.72 | 8.42 | 302,700 |
Nov 3, 2023 | 8.87 | 8.95 | 8.85 | 8.88 | 8.57 | 224,900 |
Nov 2, 2023 | 8.67 | 8.87 | 8.65 | 8.83 | 8.52 | 189,300 |
Nov 1, 2023 | 8.62 | 8.72 | 8.58 | 8.67 | 8.37 | 234,700 |
Oct 31, 2023 | 8.73 | 8.73 | 8.58 | 8.62 | 8.32 | 323,500 |
Oct 30, 2023 | 8.59 | 8.69 | 8.59 | 8.67 | 8.37 | 219,900 |
Oct 27, 2023 | 8.67 | 8.72 | 8.60 | 8.62 | 8.32 | 208,700 |
Oct 26, 2023 | 8.69 | 8.71 | 8.66 | 8.67 | 8.37 | 198,200 |
Oct 25, 2023 | 8.68 | 8.73 | 8.68 | 8.68 | 8.38 | 98,000 |
Oct 24, 2023 | 8.68 | 8.76 | 8.67 | 8.70 | 8.40 | 301,700 |
Oct 23, 2023 | 8.68 | 8.77 | 8.64 | 8.64 | 8.34 | 390,000 |
Oct 20, 2023 | 8.88 | 8.90 | 8.78 | 8.78 | 8.47 | 208,100 |
Oct 19, 2023 | 8.96 | 8.99 | 8.88 | 8.88 | 8.57 | 243,100 |
Oct 18, 2023 | 9.09 | 9.10 | 8.96 | 8.99 | 8.68 | 204,300 |
Oct 17, 2023 | 8.95 | 9.13 | 8.95 | 9.09 | 8.77 | 248,600 |
Oct 16, 2023 | 9.01 | 9.07 | 8.99 | 9.02 | 8.71 | 228,400 |
Oct 13, 2023 | 0.05 Dividend | |||||
Oct 13, 2023 | 8.99 | 9.03 | 8.92 | 9.00 | 8.69 | 232,500 |
Oct 12, 2023 | 9.05 | 9.05 | 8.90 | 8.96 | 8.60 | 148,200 |
Oct 11, 2023 | 9.04 | 9.06 | 8.98 | 9.04 | 8.67 | 156,700 |
Oct 10, 2023 | 9.02 | 9.12 | 9.02 | 9.05 | 8.68 | 221,600 |
Oct 9, 2023 | 8.95 | 9.04 | 8.86 | 9.00 | 8.64 | 328,700 |
Oct 6, 2023 | 8.70 | 8.84 | 8.61 | 8.83 | 8.47 | 372,200 |
Oct 5, 2023 | 8.69 | 8.76 | 8.65 | 8.66 | 8.31 | 230,800 |
Oct 4, 2023 | 8.86 | 8.88 | 8.66 | 8.70 | 8.35 | 361,700 |
Oct 3, 2023 | 8.98 | 9.02 | 8.87 | 8.90 | 8.54 | 207,000 |
Oct 2, 2023 | 9.16 | 9.22 | 9.00 | 9.01 | 8.65 | 326,800 |
Sep 29, 2023 | 9.27 | 9.33 | 9.21 | 9.21 | 8.84 | 580,300 |
Sep 28, 2023 | 9.22 | 9.28 | 9.22 | 9.25 | 8.88 | 294,100 |
Sep 27, 2023 | 9.22 | 9.26 | 9.16 | 9.22 | 8.85 | 257,300 |
Sep 26, 2023 | 9.27 | 9.30 | 9.15 | 9.15 | 8.78 | 273,900 |
Sep 25, 2023 | 9.32 | 9.35 | 9.28 | 9.28 | 8.90 | 172,000 |
Sep 22, 2023 | 9.33 | 9.41 | 9.31 | 9.37 | 8.99 | 153,500 |
Sep 21, 2023 | 9.35 | 9.35 | 9.26 | 9.26 | 8.89 | 238,000 |
Sep 20, 2023 | 9.40 | 9.48 | 9.36 | 9.36 | 8.98 | 134,700 |
Sep 19, 2023 | 9.46 | 9.50 | 9.40 | 9.40 | 9.02 | 119,800 |
Sep 18, 2023 | 9.44 | 9.52 | 9.41 | 9.46 | 9.08 | 180,900 |
Sep 15, 2023 | 9.48 | 9.53 | 9.42 | 9.44 | 9.06 | 123,200 |
Sep 14, 2023 | 0.05 Dividend | |||||
Sep 14, 2023 | 9.46 | 9.52 | 9.46 | 9.48 | 9.10 | 112,000 |
Sep 13, 2023 | 9.44 | 9.47 | 9.36 | 9.36 | 8.93 | 296,300 |
Sep 12, 2023 | 9.42 | 9.49 | 9.40 | 9.42 | 8.99 | 239,800 |
Sep 11, 2023 | 9.50 | 9.55 | 9.37 | 9.38 | 8.95 | 215,200 |
Sep 8, 2023 | 9.42 | 9.49 | 9.40 | 9.43 | 9.00 | 103,100 |
Sep 7, 2023 | 9.50 | 9.55 | 9.44 | 9.44 | 9.01 | 92,200 |
Sep 6, 2023 | 9.56 | 9.60 | 9.47 | 9.51 | 9.07 | 132,500 |
Sep 5, 2023 | 9.60 | 9.64 | 9.56 | 9.56 | 9.12 | 164,000 |
Sep 1, 2023 | 9.56 | 9.60 | 9.52 | 9.57 | 9.13 | 163,900 |
Aug 31, 2023 | 9.53 | 9.53 | 9.45 | 9.47 | 9.04 | 187,200 |
Aug 30, 2023 | 9.41 | 9.48 | 9.41 | 9.45 | 9.02 | 123,600 |
Aug 29, 2023 | 9.29 | 9.40 | 9.26 | 9.38 | 8.95 | 160,200 |
Aug 28, 2023 | 9.21 | 9.38 | 9.21 | 9.27 | 8.85 | 217,000 |
Aug 25, 2023 | 9.26 | 9.29 | 9.17 | 9.21 | 8.79 | 297,800 |
Aug 24, 2023 | 9.27 | 9.29 | 9.18 | 9.25 | 8.83 | 127,200 |
Aug 23, 2023 | 9.21 | 9.31 | 9.18 | 9.27 | 8.85 | 149,800 |
Aug 22, 2023 | 9.28 | 9.31 | 9.23 | 9.23 | 8.81 | 123,200 |
Aug 21, 2023 | 9.31 | 9.35 | 9.20 | 9.26 | 8.84 | 248,100 |
Aug 18, 2023 | 9.24 | 9.29 | 9.20 | 9.25 | 8.83 | 244,200 |
Aug 17, 2023 | 9.25 | 9.36 | 9.23 | 9.25 | 8.83 | 257,200 |
Aug 16, 2023 | 9.24 | 9.32 | 9.16 | 9.18 | 8.76 | 406,900 |
Aug 15, 2023 | 9.42 | 9.47 | 9.24 | 9.27 | 8.85 | 223,900 |
Aug 14, 2023 | 0.05 Dividend | |||||
Aug 14, 2023 | 9.51 | 9.51 | 9.39 | 9.47 | 9.04 | 272,500 |
Aug 11, 2023 | 9.61 | 9.64 | 9.55 | 9.63 | 9.14 | 158,200 |
Aug 10, 2023 | 9.66 | 9.72 | 9.57 | 9.59 | 9.10 | 204,900 |
Aug 9, 2023 | 9.65 | 9.69 | 9.59 | 9.60 | 9.11 | 332,400 |
Aug 8, 2023 | 9.54 | 9.62 | 9.47 | 9.60 | 9.11 | 285,000 |
Aug 7, 2023 | 9.63 | 9.69 | 9.57 | 9.62 | 9.13 | 161,900 |
Aug 4, 2023 | 9.64 | 9.74 | 9.62 | 9.62 | 9.13 | 134,900 |
Aug 3, 2023 | 9.54 | 9.64 | 9.54 | 9.61 | 9.12 | 128,800 |
Aug 2, 2023 | 9.66 | 9.73 | 9.52 | 9.55 | 9.06 | 200,000 |
Aug 1, 2023 | 9.82 | 9.82 | 9.72 | 9.74 | 9.24 | 187,800 |
Jul 31, 2023 | 9.73 | 9.87 | 9.72 | 9.85 | 9.35 | 342,500 |
Jul 28, 2023 | 9.62 | 9.78 | 9.56 | 9.68 | 9.19 | 469,100 |
Jul 27, 2023 | 9.62 | 9.67 | 9.53 | 9.55 | 9.06 | 514,700 |
Jul 26, 2023 | 9.57 | 9.60 | 9.53 | 9.57 | 9.08 | 392,900 |
Jul 25, 2023 | 9.47 | 9.60 | 9.47 | 9.58 | 9.09 | 428,000 |
Jul 24, 2023 | 9.45 | 9.51 | 9.42 | 9.46 | 8.98 | 376,100 |
Jul 21, 2023 | 9.45 | 9.48 | 9.40 | 9.46 | 8.98 | 1,245,400 |
Jul 20, 2023 | 9.36 | 9.42 | 9.30 | 9.41 | 8.93 | 659,300 |
Jul 19, 2023 | 9.28 | 9.34 | 9.28 | 9.31 | 8.84 | 494,800 |
Jul 18, 2023 | 9.07 | 9.30 | 9.06 | 9.25 | 8.78 | 535,200 |
Jul 17, 2023 | 9.11 | 9.18 | 9.08 | 9.10 | 8.64 | 563,500 |
Jul 14, 2023 | 9.20 | 9.24 | 9.07 | 9.07 | 8.61 | 400,400 |
Jul 13, 2023 | 0.05 Dividend | |||||
Jul 13, 2023 | 9.15 | 9.27 | 9.15 | 9.26 | 8.79 | 467,700 |
Jul 12, 2023 | 9.19 | 9.26 | 9.15 | 9.15 | 8.63 | 514,200 |
Jul 11, 2023 | 9.06 | 9.17 | 9.06 | 9.15 | 8.63 | 263,100 |
Jul 10, 2023 | 9.07 | 9.08 | 9.02 | 9.05 | 8.54 | 268,200 |
Jul 7, 2023 | 8.84 | 9.09 | 8.84 | 9.04 | 8.53 | 288,400 |
Jul 6, 2023 | 9.04 | 9.04 | 8.83 | 8.85 | 8.35 | 392,000 |
Jul 5, 2023 | 9.18 | 9.18 | 9.05 | 9.05 | 8.54 | 434,100 |
Jul 3, 2023 | 9.10 | 9.20 | 9.10 | 9.13 | 8.62 | 374,600 |
Jun 30, 2023 | 9.19 | 9.24 | 9.06 | 9.07 | 8.56 | 1,556,100 |
Jun 29, 2023 | 9.07 | 9.13 | 9.05 | 9.10 | 8.59 | 226,100 |
Jun 28, 2023 | 9.09 | 9.16 | 9.06 | 9.08 | 8.57 | 266,200 |
Jun 27, 2023 | 9.14 | 9.16 | 9.08 | 9.12 | 8.61 | 308,200 |
Jun 26, 2023 | 9.05 | 9.15 | 9.04 | 9.12 | 8.61 | 297,700 |
Jun 23, 2023 | 9.00 | 9.07 | 8.98 | 9.01 | 8.50 | 244,500 |
Jun 22, 2023 | 9.12 | 9.12 | 9.06 | 9.09 | 8.58 | 342,500 |
Jun 21, 2023 | 9.11 | 9.21 | 9.11 | 9.20 | 8.68 | 393,300 |
Jun 20, 2023 | 9.25 | 9.25 | 9.11 | 9.14 | 8.62 | 224,100 |
Jun 16, 2023 | 9.30 | 9.32 | 9.21 | 9.31 | 8.79 | 334,400 |
Jun 15, 2023 | 9.27 | 9.32 | 9.18 | 9.28 | 8.76 | 523,500 |
Jun 14, 2023 | 0.05 Dividend | |||||
Jun 14, 2023 | 9.17 | 9.28 | 9.05 | 9.12 | 8.61 | 433,600 |
Jun 13, 2023 | 9.03 | 9.28 | 9.03 | 9.17 | 8.60 | 490,900 |
Jun 12, 2023 | 9.03 | 9.13 | 9.03 | 9.03 | 8.47 | 301,500 |
Jun 9, 2023 | 9.17 | 9.22 | 9.12 | 9.13 | 8.57 | 175,400 |
Jun 8, 2023 | 9.32 | 9.32 | 9.14 | 9.21 | 8.64 | 452,500 |
Jun 7, 2023 | 9.17 | 9.29 | 9.17 | 9.28 | 8.71 | 268,100 |
Jun 6, 2023 | 8.94 | 9.16 | 8.94 | 9.13 | 8.57 | 339,200 |
Jun 5, 2023 | 9.10 | 9.10 | 8.96 | 9.00 | 8.44 | 182,600 |
Jun 2, 2023 | 8.97 | 9.08 | 8.91 | 9.08 | 8.52 | 163,400 |
Jun 1, 2023 | 8.75 | 8.87 | 8.71 | 8.85 | 8.30 | 137,100 |
May 31, 2023 | 8.82 | 8.82 | 8.68 | 8.72 | 8.18 | 258,500 |
May 30, 2023 | 8.88 | 8.90 | 8.79 | 8.82 | 8.28 | 298,700 |
May 26, 2023 | 8.92 | 8.99 | 8.92 | 8.95 | 8.40 | 186,300 |
May 25, 2023 | 8.96 | 9.00 | 8.90 | 8.92 | 8.37 | 190,000 |
May 24, 2023 | 9.16 | 9.16 | 9.01 | 9.04 | 8.48 | 286,900 |
May 23, 2023 | 9.12 | 9.19 | 9.06 | 9.15 | 8.59 | 344,000 |
May 22, 2023 | 9.10 | 9.18 | 9.07 | 9.07 | 8.51 | 142,600 |
May 19, 2023 | 9.22 | 9.24 | 9.13 | 9.13 | 8.57 | 185,400 |
May 18, 2023 | 9.13 | 9.17 | 9.03 | 9.16 | 8.59 | 253,900 |
May 17, 2023 | 9.00 | 9.16 | 9.00 | 9.14 | 8.58 | 589,100 |
May 16, 2023 | 9.12 | 9.12 | 8.97 | 8.97 | 8.42 | 232,600 |
May 15, 2023 | 9.12 | 9.16 | 9.10 | 9.14 | 8.58 | 230,700 |
May 12, 2023 | 0.05 Dividend | |||||
May 12, 2023 | 9.03 | 9.14 | 9.02 | 9.05 | 8.49 | 217,000 |
May 11, 2023 | 9.13 | 9.20 | 9.08 | 9.11 | 8.50 | 330,400 |
May 10, 2023 | 9.39 | 9.39 | 9.21 | 9.21 | 8.59 | 167,700 |
May 9, 2023 | 9.28 | 9.32 | 9.21 | 9.31 | 8.69 | 221,600 |
May 8, 2023 | 9.35 | 9.38 | 9.28 | 9.28 | 8.66 | 135,200 |
May 5, 2023 | 9.20 | 9.31 | 9.20 | 9.26 | 8.64 | 300,300 |
May 4, 2023 | 9.26 | 9.30 | 9.12 | 9.15 | 8.54 | 165,600 |
May 3, 2023 | 9.26 | 9.36 | 9.22 | 9.24 | 8.62 | 199,100 |
May 2, 2023 | 9.50 | 9.58 | 9.23 | 9.33 | 8.70 | 190,300 |
May 1, 2023 | 9.63 | 9.65 | 9.50 | 9.56 | 8.92 | 158,600 |
Apr 28, 2023 | 9.55 | 9.65 | 9.48 | 9.63 | 8.98 | 172,000 |
Apr 27, 2023 | 9.44 | 9.54 | 9.40 | 9.54 | 8.90 | 193,000 |
Apr 26, 2023 | 9.31 | 9.50 | 9.31 | 9.38 | 8.75 | 249,700 |
Related Tickers
DFP Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.
17.95
-1.16%
RFI Cohen & Steers Total Return Realty Fund, Inc.
11.02
-2.48%
BME BlackRock Health Sciences Trust
39.04
-0.66%
HQH Abrdn Healthcare Investors
16.05
-0.50%
BUI BlackRock Utilities, Infrastructure & Power Opportunities Trust
21.23
-0.70%
PDO Pimco Dynamic Income Opportunities Fund
12.83
-0.16%
BMEZ BlackRock Health Sciences Term Trust
14.58
-0.75%
AWP abrdn Global Premier Properties Fund
3.6500
-1.62%
JRI Nuveen Real Asset Income and Growth Fund
11.16
-0.62%
THQ Abrdn Healthcare Opportunities Fund
19.19
-1.29%