UK markets closed

BlackRock Real Estate Securities Inv C (BCREX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
14.000.00 (0.00%)
At close: 12:37PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024------
16 May 202414.0014.0014.0014.0014.00-
15 May 202414.0214.0214.0214.0214.02-
14 May 202413.8113.8113.8113.8113.81-
13 May 202413.7213.7213.7213.7213.72-
10 May 202413.6613.6613.6613.6613.66-
09 May 202413.7013.7013.7013.7013.70-
08 May 202413.4213.4213.4213.4213.42-
07 May 202413.5413.5413.5413.5413.54-
06 May 202413.4113.4113.4113.4113.41-
03 May 202413.4013.4013.4013.4013.40-
02 May 202413.3313.3313.3313.3313.33-
01 May 202413.1513.1513.1513.1513.15-
30 Apr 202413.1113.1113.1113.1113.11-
29 Apr 202413.3513.3513.3513.3513.35-
26 Apr 202413.2113.2113.2113.2113.21-
25 Apr 202413.2213.2213.2213.2213.22-
24 Apr 202413.2913.2913.2913.2913.29-
23 Apr 202413.2913.2913.2913.2913.29-
22 Apr 202413.1513.1513.1513.1513.15-
19 Apr 202413.0513.0513.0513.0513.05-
18 Apr 202413.0013.0013.0013.0013.00-
17 Apr 202412.9812.9812.9812.9812.98-
16 Apr 202413.0613.0613.0613.0613.06-
15 Apr 202413.2513.2513.2513.2513.25-
12 Apr 202413.6113.6113.6113.6113.61-
11 Apr 202413.6113.6113.6113.6113.61-
10 Apr 202413.6013.6013.6013.6013.60-
10 Apr 20240.055 Dividend
09 Apr 202414.1814.1814.1814.1814.13-
08 Apr 202414.0014.0014.0014.0013.95-
05 Apr 202413.8613.8613.8613.8613.81-
04 Apr 202413.7913.7913.7913.7913.74-
03 Apr 202413.8813.8813.8813.8813.83-
02 Apr 202413.8813.8813.8813.8813.83-
01 Apr 202414.0314.0314.0314.0313.98-
28 Mar 202414.2614.2614.2614.2614.20-
27 Mar 202414.1614.1614.1614.1614.11-
26 Mar 202413.8213.8213.8213.8213.77-
25 Mar 202413.8913.8913.8913.8913.84-
22 Mar 202413.9413.9413.9413.9413.89-
21 Mar 202414.1114.1114.1114.1114.06-
20 Mar 202414.0414.0414.0414.0413.99-
19 Mar 202413.9913.9913.9913.9913.94-
18 Mar 202413.9713.9713.9713.9713.92-
15 Mar 202413.9913.9913.9913.9913.94-
14 Mar 202414.0214.0214.0214.0213.97-
13 Mar 202414.2314.2314.2314.2314.17-
12 Mar 202414.3214.3214.3214.3214.26-
11 Mar 202414.3614.3614.3614.3614.30-
08 Mar 202414.4114.4114.4114.4114.35-
07 Mar 202414.2714.2714.2714.2714.21-
06 Mar 202414.2414.2414.2414.2414.18-
05 Mar 202414.1814.1814.1814.1814.13-
04 Mar 202414.3314.3314.3314.3314.27-
01 Mar 202414.1514.1514.1514.1514.10-
29 Feb 202414.0114.0114.0114.0113.96-
28 Feb 202413.9013.9013.9013.9013.85-
27 Feb 202413.7813.7813.7813.7813.73-
26 Feb 202413.7913.7913.7913.7913.74-
23 Feb 202413.9413.9413.9413.9413.89-
22 Feb 202413.9613.9613.9613.9613.91-
21 Feb 202413.9513.9513.9513.9513.90-
20 Feb 202413.8713.8713.8713.8713.82-
16 Feb 202413.9113.9113.9113.9113.86-
15 Feb 202414.0214.0214.0214.0213.97-
14 Feb 202413.7213.7213.7213.7213.67-
13 Feb 202413.6213.6213.6213.6213.57-
12 Feb 202413.8613.8613.8613.8613.81-
09 Feb 202413.8913.8913.8913.8913.84-
08 Feb 202413.8813.8813.8813.8813.83-
07 Feb 202413.7613.7613.7613.7613.71-
06 Feb 202413.7913.7913.7913.7913.74-
05 Feb 202413.6313.6313.6313.6313.58-
02 Feb 202413.9113.9113.9113.9113.86-
01 Feb 202414.0914.0914.0914.0914.04-
31 Jan 202413.8413.8413.8413.8413.79-
30 Jan 202413.9613.9613.9613.9613.91-
29 Jan 202414.0914.0914.0914.0914.04-
26 Jan 202414.0414.0414.0414.0413.99-
25 Jan 202414.0414.0414.0414.0413.99-
24 Jan 202413.8813.8813.8813.8813.83-
23 Jan 202414.0914.0914.0914.0914.04-
22 Jan 202414.1714.1714.1714.1714.12-
19 Jan 202414.1114.1114.1114.1114.06-
18 Jan 202413.9613.9613.9613.9613.91-
17 Jan 202414.0514.0514.0514.0514.00-
16 Jan 202414.3114.3114.3114.3114.25-
12 Jan 202414.4114.4114.4114.4114.35-
11 Jan 202414.3214.3214.3214.3214.26-
10 Jan 202414.4514.4514.4514.4514.39-
09 Jan 202414.4314.4314.4314.4314.37-
08 Jan 202414.5314.5314.5314.5314.47-
05 Jan 202414.3414.3414.3414.3414.28-
04 Jan 202414.3614.3614.3614.3614.30-
03 Jan 202414.3814.3814.3814.3814.32-
02 Jan 202414.7014.7014.7014.7014.64-
29 Dec 202314.5414.5414.5414.5414.48-
28 Dec 202314.7214.7214.7214.7214.66-
27 Dec 202314.6214.6214.6214.6214.56-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...