Financial News

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

8.960 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 7.966 8.017 7.940 7.974 543,704 +0.02(+0.21%)
Jun 29, 2021 8.042 8.078 7.890 7.957 483,592 -0.08(-1.05%)
Jun 28, 2021 8.127 8.135 8.000 8.042 317,271 -0.09(-1.14%)
Jun 25, 2021 8.118 8.152 8.093 8.135 264,799 +0.07(+0.84%)
Jun 24, 2021 8.042 8.110 8.042 8.067 312,036 +0.05(+0.63%)
Jun 23, 2021 8.050 8.118 7.974 8.017 357,405 +0.00(+0.00%)
Jun 22, 2021 7.949 8.042 7.940 8.017 320,015 +0.11(+1.39%)
Jun 21, 2021 7.830 7.940 7.830 7.907 750,838 +0.14(+1.74%)
Jun 18, 2021 7.932 7.957 7.763 7.771 679,276 -0.24(-2.96%)
Jun 17, 2021 8.389 8.389 7.856 8.008 999,234 -0.38(-4.54%)
Jun 16, 2021 8.465 8.465 8.389 8.389 583,450 -0.06(-0.70%)
Jun 15, 2021 8.533 8.533 8.431 8.448 413,372 -0.10(-1.19%)
Jun 14, 2021 8.584 8.597 8.491 8.550 607,881 +0.02(+0.20%)
Jun 11, 2021 8.525 8.575 8.516 8.533 341,257 +0.01(+0.10%)
Jun 10, 2021 8.533 8.533 8.449 8.525 522,390 +0.06(+0.70%)
Jun 09, 2021 8.474 8.482 8.457 8.466 388,035 +0.03(+0.30%)
Jun 08, 2021 8.508 8.533 8.440 8.440 620,867 -0.04(-0.50%)
Jun 07, 2021 8.516 8.516 8.457 8.482 311,858 +0.01(+0.10%)
Jun 04, 2021 8.491 8.516 8.449 8.474 330,359 +0.00(+0.00%)
Jun 03, 2021 8.474 8.499 8.432 8.474 311,975 -0.02(-0.20%)
Jun 02, 2021 8.474 8.499 8.440 8.491 435,853 +0.04(+0.50%)
Jun 01, 2021 8.398 8.466 8.331 8.449 463,538 +0.17(+2.04%)
May 28, 2021 8.255 8.314 8.232 8.280 246,985 +0.08(+0.92%)
May 27, 2021 8.246 8.280 8.196 8.204 253,051 +0.02(+0.21%)
May 26, 2021 8.229 8.229 8.170 8.187 374,647 -0.02(-0.21%)
May 25, 2021 8.305 8.322 8.187 8.204 311,539 -0.08(-1.02%)
May 24, 2021 8.170 8.289 8.154 8.289 288,323 +0.13(+1.65%)
May 21, 2021 8.162 8.179 8.116 8.154 318,096 +0.01(+0.10%)
May 20, 2021 8.170 8.195 8.111 8.145 429,348 -0.06(-0.72%)
May 19, 2021 8.407 8.409 8.128 8.204 715,592 -0.27(-3.18%)
May 18, 2021 8.482 8.504 8.449 8.474 541,751 +0.00(+0.00%)
May 17, 2021 8.466 8.491 8.440 8.474 590,489 +0.01(+0.10%)
May 14, 2021 8.440 8.499 8.433 8.466 466,953 +0.03(+0.30%)
May 13, 2021 8.474 8.525 8.322 8.440 563,126 -0.01(-0.10%)
May 12, 2021 8.466 8.507 8.407 8.449 651,063 +0.02(+0.20%)
May 11, 2021 8.466 8.474 8.373 8.432 603,446 -0.10(-1.18%)
May 10, 2021 8.499 8.583 8.491 8.533 1,219,659 +0.13(+1.60%)
May 07, 2021 8.289 8.398 8.272 8.398 896,975 +0.14(+1.73%)
May 06, 2021 8.256 8.264 8.197 8.256 787,240 +0.05(+0.61%)
May 05, 2021 8.172 8.230 8.130 8.205 1,155,871 +0.10(+1.24%)
May 04, 2021 8.096 8.121 8.029 8.104 960,094 +0.07(+0.84%)
May 03, 2021 8.012 8.037 7.978 8.037 878,545 +0.13(+1.59%)
Apr 30, 2021 7.861 7.945 7.830 7.911 937,093 +0.07(+0.86%)
Apr 29, 2021 7.894 7.911 7.844 7.844 425,971 -0.01(-0.11%)
Apr 28, 2021 7.844 7.869 7.819 7.852 419,341 +0.04(+0.54%)
Apr 27, 2021 7.810 7.819 7.752 7.810 354,583 +0.03(+0.43%)
Apr 26, 2021 7.651 7.777 7.651 7.777 489,668 +0.13(+1.76%)
Apr 23, 2021 7.651 7.701 7.617 7.642 384,243 +0.00(+0.00%)
Apr 22, 2021 7.718 7.718 7.617 7.642 277,421 -0.04(-0.55%)
Apr 21, 2021 7.626 7.726 7.626 7.684 276,165 +0.02(+0.22%)
Apr 20, 2021 7.668 7.718 7.567 7.668 409,195 +0.00(+0.00%)
Apr 19, 2021 7.701 7.731 7.584 7.668 426,021 -0.03(-0.33%)
Apr 16, 2021 7.676 7.760 7.617 7.693 311,014 +0.01(+0.11%)
Apr 15, 2021 7.668 7.684 7.584 7.684 528,044 +0.08(+0.99%)
Apr 14, 2021 7.701 7.726 7.454 7.609 960,231 -0.08(-0.98%)
Apr 13, 2021 7.676 7.693 7.634 7.684 424,398 +0.00(+0.00%)
Apr 12, 2021 7.693 7.701 7.651 7.684 343,445 -0.01(-0.11%)
Apr 09, 2021 7.651 7.693 7.634 7.693 366,789 +0.01(+0.11%)
Apr 08, 2021 7.592 7.693 7.526 7.684 507,145 +0.08(+1.10%)
Apr 07, 2021 7.668 7.751 7.546 7.601 742,622 -0.10(-1.30%)
Apr 06, 2021 7.693 7.768 7.651 7.701 606,015 +0.02(+0.22%)
Apr 05, 2021 7.735 7.852 7.609 7.684 907,161 +0.21(+2.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback