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 (%)
Apr 30, 2019 5.782 5.789 5.739 5.768 425,711 -0.01(-0.12%)
Apr 29, 2019 5.782 5.795 5.718 5.775 294,521 -0.01(-0.12%)
Apr 26, 2019 5.789 5.789 5.761 5.782 357,542 -0.01(-0.12%)
Apr 25, 2019 5.811 5.818 5.768 5.789 348,236 -0.04(-0.62%)
Apr 24, 2019 5.904 5.919 5.811 5.825 662,720 -0.07(-1.22%)
Apr 23, 2019 5.919 5.926 5.854 5.897 1,572,006 -0.03(-0.48%)
Apr 22, 2019 5.911 5.933 5.875 5.926 255,525 +0.01(+0.24%)
Apr 18, 2019 5.926 5.926 5.872 5.911 219,404 +0.01(+0.12%)
Apr 17, 2019 5.904 5.933 5.893 5.904 189,105 -0.01(-0.12%)
Apr 16, 2019 5.933 5.933 5.875 5.911 224,103 -0.01(-0.12%)
Apr 15, 2019 5.940 5.951 5.883 5.919 373,983 -0.03(-0.48%)
Apr 12, 2019 6.012 6.012 5.940 5.947 293,561 +0.00(+0.02%)
Apr 11, 2019 5.910 5.975 5.910 5.946 386,880 +0.01(+0.12%)
Apr 10, 2019 5.875 5.967 5.875 5.939 341,479 +0.06(+1.09%)
Apr 09, 2019 5.939 5.939 5.875 5.875 261,800 -0.06(-0.96%)
Apr 08, 2019 5.910 5.939 5.910 5.932 237,611 +0.02(+0.36%)
Apr 05, 2019 5.903 5.925 5.875 5.910 201,273 +0.03(+0.48%)
Apr 04, 2019 5.853 5.903 5.832 5.882 318,433 +0.03(+0.49%)
Apr 03, 2019 5.839 5.903 5.839 5.853 256,920 +0.01(+0.12%)
Apr 02, 2019 5.861 5.875 5.828 5.846 219,866 -0.01(-0.12%)
Apr 01, 2019 5.875 5.903 5.825 5.853 424,754 +0.03(+0.49%)
Mar 29, 2019 5.796 5.832 5.796 5.825 431,020 +0.06(+1.11%)
Mar 28, 2019 5.761 5.782 5.732 5.761 329,396 -0.01(-0.12%)
Mar 27, 2019 5.775 5.775 5.718 5.768 326,107 +0.01(+0.25%)
Mar 26, 2019 5.746 5.768 5.739 5.754 232,472 +0.04(+0.62%)
Mar 25, 2019 5.711 5.732 5.689 5.718 227,104 +0.00(+0.00%)
Mar 22, 2019 5.818 5.818 5.697 5.718 325,264 -0.11(-1.96%)
Mar 21, 2019 5.811 5.832 5.782 5.832 252,327 +0.02(+0.37%)
Mar 20, 2019 5.789 5.828 5.739 5.811 376,800 +0.03(+0.49%)
Mar 19, 2019 5.796 5.825 5.771 5.782 317,399 +0.02(+0.37%)
Mar 18, 2019 5.732 5.768 5.724 5.761 237,416 +0.05(+0.87%)
Mar 15, 2019 5.711 5.746 5.704 5.711 257,378 +0.00(+0.00%)
Mar 14, 2019 5.711 5.739 5.697 5.711 218,492 +0.01(+0.15%)
Mar 13, 2019 5.703 5.724 5.693 5.703 273,316 +0.04(+0.75%)
Mar 12, 2019 5.632 5.695 5.632 5.660 221,115 +0.04(+0.76%)
Mar 11, 2019 5.575 5.653 5.561 5.618 310,143 +0.06(+1.02%)
Mar 08, 2019 5.554 5.575 5.525 5.561 251,274 -0.04(-0.63%)
Mar 07, 2019 5.632 5.667 5.591 5.596 370,563 -0.05(-0.88%)
Mar 06, 2019 5.717 5.773 5.646 5.646 421,920 -0.09(-1.60%)
Mar 05, 2019 5.752 5.773 5.717 5.738 407,337 -0.01(-0.25%)
Mar 04, 2019 5.773 5.816 5.735 5.752 199,561 -0.01(-0.12%)
Mar 01, 2019 5.795 5.802 5.752 5.759 151,611 -0.02(-0.37%)
Feb 28, 2019 5.858 5.858 5.766 5.780 244,035 -0.04(-0.61%)
Feb 27, 2019 5.759 5.823 5.759 5.816 256,160 +0.06(+0.98%)
Feb 26, 2019 5.766 5.802 5.748 5.759 285,723 +0.01(+0.12%)
Feb 25, 2019 5.738 5.773 5.738 5.752 258,720 +0.01(+0.25%)
Feb 22, 2019 5.738 5.766 5.738 5.738 252,544 +0.01(+0.12%)
Feb 21, 2019 5.759 5.766 5.703 5.731 306,501 -0.04(-0.61%)
Feb 20, 2019 5.639 5.766 5.639 5.766 511,716 +0.11(+1.88%)
Feb 19, 2019 5.618 5.681 5.618 5.660 319,204 +0.02(+0.38%)
Feb 15, 2019 5.589 5.639 5.589 5.639 258,473 +0.07(+1.27%)
Feb 14, 2019 5.582 5.596 5.547 5.568 367,165 -0.02(-0.36%)
Feb 13, 2019 5.567 5.630 5.567 5.588 399,319 +0.04(+0.63%)
Feb 12, 2019 5.567 5.581 5.539 5.553 304,550 +0.05(+0.90%)
Feb 11, 2019 5.468 5.518 5.455 5.504 297,784 +0.04(+0.64%)
Feb 08, 2019 5.525 5.546 5.468 5.468 286,593 -0.07(-1.27%)
Feb 07, 2019 5.560 5.616 5.525 5.539 382,344 -0.03(-0.51%)
Feb 06, 2019 5.658 5.687 5.567 5.567 532,318 -0.08(-1.49%)
Feb 05, 2019 5.687 5.701 5.644 5.651 348,620 -0.01(-0.25%)
Feb 04, 2019 5.680 5.701 5.595 5.665 892,538 -0.02(-0.37%)
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