Financial News

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

9.450 +0.060 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 5.719 5.728 5.674 5.679 283,115 -0.04(-0.70%)
May 30, 2013 5.714 5.741 5.679 5.719 409,857 +0.02(+0.39%)
May 29, 2013 5.692 5.703 5.648 5.697 338,463 +0.00(+0.00%)
May 28, 2013 5.723 5.746 5.664 5.697 278,737 +0.02(+0.31%)
May 24, 2013 5.679 5.688 5.630 5.679 361,993 -0.01(-0.23%)
May 23, 2013 5.674 5.692 5.634 5.692 412,053 -0.03(-0.54%)
May 22, 2013 5.741 5.768 5.708 5.723 501,703 +0.00(+0.08%)
May 21, 2013 5.786 5.812 5.706 5.719 428,234 -0.08(-1.46%)
May 20, 2013 5.719 5.812 5.719 5.804 337,311 +0.09(+1.56%)
May 17, 2013 5.723 5.750 5.701 5.714 287,644 +0.03(+0.47%)
May 16, 2013 5.719 5.750 5.688 5.688 458,975 -0.03(-0.47%)
May 15, 2013 5.790 5.790 5.683 5.714 345,280 -0.10(-1.69%)
May 13, 2013 5.853 5.853 5.808 5.812 359,388 -0.04(-0.61%)
May 10, 2013 5.750 5.866 5.737 5.848 554,166 +0.11(+1.94%)
May 09, 2013 5.737 5.775 5.728 5.737 358,416 +0.01(+0.23%)
May 08, 2013 5.728 5.737 5.710 5.723 355,751 -0.01(-0.16%)
May 07, 2013 5.728 5.732 5.700 5.732 317,610 +0.03(+0.55%)
May 06, 2013 5.683 5.710 5.679 5.701 354,667 +0.01(+0.23%)
May 03, 2013 5.688 5.715 5.639 5.688 288,142 +0.05(+0.87%)
May 02, 2013 5.630 5.661 5.594 5.639 281,905 +0.04(+0.64%)
May 01, 2013 5.608 5.630 5.576 5.603 287,664 -0.01(-0.16%)
Apr 30, 2013 5.621 5.621 5.568 5.612 438,905 +0.01(+0.16%)
Apr 29, 2013 5.590 5.634 5.581 5.603 520,991 +0.04(+0.72%)
Apr 26, 2013 5.581 5.585 5.545 5.563 377,994 -0.01(-0.24%)
Apr 25, 2013 5.572 5.608 5.554 5.576 520,569 +0.03(+0.48%)
Apr 24, 2013 5.523 5.572 5.515 5.550 357,181 +0.05(+0.97%)
Apr 23, 2013 5.461 5.496 5.443 5.496 455,522 +0.07(+1.23%)
Apr 22, 2013 5.434 5.452 5.380 5.429 320,895 +0.03(+0.58%)
Apr 19, 2013 5.416 5.425 5.358 5.398 402,309 +0.00(+0.08%)
Apr 18, 2013 5.403 5.421 5.358 5.394 352,478 +0.00(+0.08%)
Apr 17, 2013 5.470 5.470 5.372 5.389 591,734 -0.11(-2.02%)
Apr 16, 2013 5.519 5.541 5.470 5.501 712,517 +0.03(+0.54%)
Apr 15, 2013 5.603 5.643 5.461 5.471 950,900 -0.21(-3.65%)
Apr 12, 2013 5.732 5.732 5.657 5.679 512,233 -0.06(-1.01%)
Apr 11, 2013 5.750 5.759 5.723 5.737 306,263 +0.00(+0.08%)
Apr 10, 2013 5.714 5.737 5.692 5.732 320,536 +0.04(+0.70%)
Apr 09, 2013 5.741 5.750 5.685 5.692 423,447 -0.02(-0.39%)
Apr 08, 2013 5.723 5.723 5.688 5.714 224,546 +0.00(+0.08%)
Apr 05, 2013 5.590 5.719 5.590 5.710 452,516 +0.07(+1.26%)
Apr 04, 2013 5.603 5.652 5.603 5.639 402,343 +0.03(+0.48%)
Apr 03, 2013 5.706 5.706 5.585 5.612 471,328 -0.08(-1.33%)
Apr 02, 2013 5.772 5.786 5.661 5.688 630,371 -0.08(-1.39%)
Apr 01, 2013 5.777 5.812 5.732 5.768 573,595 +0.04(+0.62%)
Mar 28, 2013 5.719 5.879 5.710 5.732 982,306 +0.01(+0.23%)
Mar 27, 2013 5.737 5.737 5.692 5.719 382,702 -0.02(-0.31%)
Mar 26, 2013 5.701 5.737 5.683 5.737 374,940 +0.07(+1.26%)
Mar 25, 2013 5.723 5.750 5.661 5.665 415,574 -0.04(-0.62%)
Mar 22, 2013 5.701 5.701 5.665 5.701 327,969 +0.02(+0.31%)
Mar 21, 2013 5.701 5.714 5.665 5.683 619,053 -0.04(-0.62%)
Mar 20, 2013 5.799 5.799 5.697 5.719 371,202 -0.04(-0.77%)
Mar 19, 2013 5.817 5.817 5.722 5.763 414,821 -0.03(-0.46%)
Mar 18, 2013 5.777 5.808 5.770 5.790 311,523 -0.04(-0.69%)
Mar 15, 2013 5.861 5.861 5.821 5.830 256,227 -0.03(-0.46%)
Mar 14, 2013 5.879 5.879 5.839 5.857 312,350 +0.00(+0.08%)
Mar 13, 2013 5.919 5.933 5.830 5.853 333,005 -0.11(-1.79%)
Mar 12, 2013 5.959 5.995 5.946 5.959 355,491 +0.01(+0.22%)
Mar 11, 2013 5.919 5.946 5.879 5.946 545,937 +0.03(+0.53%)
Mar 08, 2013 5.937 5.937 5.875 5.915 518,218 +0.01(+0.23%)
Mar 07, 2013 5.857 5.902 5.857 5.902 390,598 +0.06(+1.07%)
Mar 06, 2013 5.853 5.853 5.795 5.839 676,507 +0.00(+0.08%)
Mar 05, 2013 5.870 5.870 5.812 5.835 541,384 +0.00(+0.00%)
Mar 04, 2013 5.835 5.853 5.790 5.835 354,705 -0.02(-0.30%)
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