Financial News

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

9.420 -0.060 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 4.765 4.777 4.744 4.759 1,144,704 +0.01(+0.12%)
Aug 30, 2016 4.753 4.759 4.735 4.753 644,650 +0.02(+0.37%)
Aug 29, 2016 4.741 4.753 4.723 4.735 607,860 -0.05(-0.99%)
Aug 26, 2016 4.765 4.794 4.727 4.783 978,115 +0.05(+1.00%)
Aug 25, 2016 4.765 4.765 4.715 4.735 765,166 -0.05(-0.99%)
Aug 24, 2016 4.771 4.788 4.753 4.783 954,350 +0.02(+0.50%)
Aug 23, 2016 4.735 4.788 4.735 4.759 1,313,848 +0.05(+1.13%)
Aug 22, 2016 4.700 4.723 4.683 4.706 581,771 -0.03(-0.62%)
Aug 19, 2016 4.765 4.765 4.688 4.735 572,092 -0.03(-0.62%)
Aug 18, 2016 4.753 4.812 4.747 4.765 1,956,932 -0.01(-0.25%)
Aug 17, 2016 4.765 4.777 4.729 4.777 1,084,839 -0.01(-0.25%)
Aug 16, 2016 4.777 4.794 4.765 4.788 656,926 +0.02(+0.50%)
Aug 15, 2016 4.759 4.788 4.753 4.765 749,754 +0.00(+0.00%)
Aug 12, 2016 4.765 4.771 4.741 4.765 860,138 +0.02(+0.50%)
Aug 11, 2016 4.718 4.747 4.706 4.741 583,052 +0.05(+1.07%)
Aug 10, 2016 4.709 4.721 4.674 4.691 674,591 -0.01(-0.13%)
Aug 09, 2016 4.691 4.715 4.638 4.697 661,413 +0.01(+0.25%)
Aug 08, 2016 4.697 4.703 4.679 4.685 616,797 +0.01(+0.25%)
Aug 05, 2016 4.662 4.685 4.638 4.674 850,801 +0.01(+0.13%)
Aug 04, 2016 4.632 4.668 4.609 4.668 473,767 +0.01(+0.25%)
Aug 03, 2016 4.644 4.668 4.621 4.656 688,242 +0.02(+0.38%)
Aug 02, 2016 4.591 4.674 4.591 4.638 991,565 -0.04(-0.75%)
Aug 01, 2016 4.691 4.697 4.626 4.674 803,276 -0.02(-0.38%)
Jul 29, 2016 4.703 4.714 4.656 4.691 507,904 -0.02(-0.37%)
Jul 28, 2016 4.691 4.721 4.691 4.709 364,573 -0.01(-0.12%)
Jul 27, 2016 4.691 4.715 4.674 4.715 350,605 +0.05(+1.13%)
Jul 26, 2016 4.656 4.691 4.650 4.662 448,758 +0.01(+0.25%)
Jul 25, 2016 4.709 4.721 4.650 4.650 561,071 -0.06(-1.37%)
Jul 22, 2016 4.738 4.750 4.709 4.715 809,541 +0.00(+0.00%)
Jul 21, 2016 4.721 4.750 4.703 4.715 486,971 -0.04(-0.74%)
Jul 20, 2016 4.721 4.762 4.685 4.750 573,617 +0.01(+0.25%)
Jul 19, 2016 4.726 4.744 4.715 4.738 519,181 +0.02(+0.37%)
Jul 18, 2016 4.674 4.726 4.674 4.721 1,128,725 +0.02(+0.50%)
Jul 15, 2016 4.679 4.715 4.668 4.697 737,189 +0.01(+0.13%)
Jul 14, 2016 4.685 4.703 4.679 4.691 930,091 +0.02(+0.38%)
Jul 13, 2016 4.668 4.679 4.644 4.674 1,054,733 +0.03(+0.56%)
Jul 12, 2016 4.630 4.665 4.618 4.647 783,091 +0.06(+1.27%)
Jul 11, 2016 4.560 4.601 4.560 4.589 782,192 +0.04(+0.90%)
Jul 08, 2016 4.525 4.560 4.501 4.548 795,791 +0.05(+1.04%)
Jul 07, 2016 4.507 4.554 4.478 4.501 962,540 +0.00(+0.00%)
Jul 06, 2016 4.431 4.542 4.431 4.501 782,064 +0.03(+0.65%)
Jul 05, 2016 4.443 4.501 4.437 4.472 903,738 -0.05(-1.16%)
Jul 01, 2016 4.484 4.525 4.525 4.525 620,804 +0.02(+0.52%)
Jun 30, 2016 4.472 4.507 4.419 4.501 817,243 +0.04(+0.79%)
Jun 29, 2016 4.437 4.478 4.411 4.466 1,002,274 +0.09(+2.14%)
Jun 28, 2016 4.349 4.384 4.343 4.373 743,673 +0.09(+2.19%)
Jun 27, 2016 4.402 4.402 4.279 4.279 946,748 -0.15(-3.43%)
Jun 24, 2016 4.367 4.484 4.367 4.431 1,081,913 -0.12(-2.70%)
Jun 23, 2016 4.530 4.595 4.525 4.554 983,683 +0.04(+0.97%)
Jun 22, 2016 4.495 4.525 4.495 4.510 406,193 +0.00(+0.06%)
Jun 21, 2016 4.472 4.513 4.466 4.507 422,282 +0.02(+0.39%)
Jun 20, 2016 4.478 4.519 4.452 4.489 862,856 +0.05(+1.19%)
Jun 17, 2016 4.437 4.443 4.408 4.437 391,265 +0.04(+0.80%)
Jun 16, 2016 4.355 4.402 4.343 4.402 343,043 +0.01(+0.27%)
Jun 15, 2016 4.396 4.419 4.378 4.390 322,703 -0.01(-0.13%)
Jun 14, 2016 4.419 4.449 4.373 4.396 496,487 -0.05(-1.18%)
Jun 13, 2016 4.484 4.507 4.439 4.449 310,889 -0.07(-1.49%)
Jun 10, 2016 4.533 4.533 4.487 4.516 306,276 -0.05(-1.14%)
Jun 09, 2016 4.545 4.568 4.528 4.568 304,110 -0.01(-0.25%)
Jun 08, 2016 4.562 4.603 4.562 4.580 534,077 +0.02(+0.51%)
Jun 07, 2016 4.516 4.568 4.499 4.557 620,936 +0.04(+0.90%)
Jun 06, 2016 4.440 4.516 4.440 4.516 540,929 +0.10(+2.37%)
Jun 03, 2016 4.347 4.411 4.347 4.411 572,399 +0.05(+1.20%)
Jun 02, 2016 4.307 4.377 4.307 4.359 303,362 +0.02(+0.40%)
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