Financial News

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

9.150 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 6.515 6.539 6.362 6.378 763,930 -0.10(-1.49%)
Jan 28, 2021 6.515 6.547 6.459 6.475 619,691 +0.02(+0.37%)
Jan 27, 2021 6.555 6.652 6.434 6.451 839,555 -0.08(-1.23%)
Jan 26, 2021 6.660 6.684 6.507 6.531 625,467 -0.10(-1.58%)
Jan 25, 2021 6.636 6.644 6.451 6.636 929,049 +0.01(+0.12%)
Jan 22, 2021 6.644 6.700 6.600 6.628 515,454 -0.06(-0.84%)
Jan 21, 2021 6.805 6.885 6.644 6.684 688,003 -0.16(-2.35%)
Jan 20, 2021 6.902 6.926 6.781 6.845 905,382 -0.01(-0.12%)
Jan 19, 2021 6.821 6.885 6.773 6.853 862,156 +0.12(+1.79%)
Jan 15, 2021 6.853 6.869 6.660 6.732 1,125,778 -0.08(-1.18%)
Jan 14, 2021 6.837 6.889 6.740 6.813 1,931,328 +0.04(+0.59%)
Jan 13, 2021 6.701 6.813 6.640 6.773 1,598,788 +0.18(+2.80%)
Jan 12, 2021 6.396 6.612 6.364 6.588 1,338,393 +0.21(+3.27%)
Jan 11, 2021 6.356 6.388 6.292 6.380 440,793 +0.00(+0.00%)
Jan 08, 2021 6.476 6.476 6.340 6.380 503,557 -0.05(-0.75%)
Jan 07, 2021 6.252 6.444 6.228 6.428 935,412 +0.22(+3.62%)
Jan 06, 2021 6.139 6.236 6.107 6.204 1,437,909 +0.12(+1.98%)
Jan 05, 2021 5.995 6.172 5.979 6.083 1,511,680 +0.12(+2.02%)
Jan 04, 2021 5.995 6.099 5.875 5.963 1,785,590 +0.02(+0.40%)
Dec 31, 2020 5.939 5.939 5.939 536,062 -0.11(-1.85%)
Dec 30, 2020 5.907 6.059 5.891 6.051 536,062 +0.14(+2.44%)
Dec 29, 2020 5.947 5.971 5.863 5.907 616,659 -0.02(-0.41%)
Dec 28, 2020 5.875 6.007 5.875 5.931 938,770 +0.10(+1.65%)
Dec 24, 2020 5.843 5.903 5.835 5.835 222,333 +0.01(+0.14%)
Dec 23, 2020 5.755 5.851 5.755 5.827 347,857 +0.09(+1.54%)
Dec 22, 2020 5.795 5.819 5.707 5.739 326,864 -0.07(-1.24%)
Dec 21, 2020 5.723 5.811 5.691 5.811 364,517 +0.01(+0.14%)
Dec 18, 2020 5.875 5.877 5.779 5.803 408,111 -0.07(-1.23%)
Dec 17, 2020 5.851 5.881 5.811 5.875 524,081 +0.06(+0.96%)
Dec 16, 2020 5.827 5.843 5.771 5.819 356,602 +0.00(+0.00%)
Dec 15, 2020 5.803 5.835 5.771 5.819 453,447 +0.05(+0.83%)
Dec 14, 2020 5.883 5.891 5.739 5.771 552,589 -0.04(-0.69%)
Dec 11, 2020 5.827 5.843 5.707 5.811 402,459 -0.02(-0.27%)
Dec 10, 2020 5.691 5.828 5.683 5.827 945,238 +0.13(+2.24%)
Dec 09, 2020 5.771 5.795 5.659 5.699 1,107,748 -0.06(-0.97%)
Dec 08, 2020 5.675 5.755 5.675 5.755 382,153 +0.07(+1.26%)
Dec 07, 2020 5.683 5.707 5.659 5.683 291,508 -0.03(-0.56%)
Dec 04, 2020 5.588 5.715 5.588 5.715 386,024 +0.15(+2.72%)
Dec 03, 2020 5.556 5.596 5.540 5.564 369,909 +0.05(+0.87%)
Dec 02, 2020 5.460 5.532 5.460 5.516 340,059 +0.05(+0.87%)
Dec 01, 2020 5.436 5.524 5.421 5.468 387,681 +0.10(+1.93%)
Nov 30, 2020 5.476 5.492 5.364 5.364 336,383 -0.14(-2.46%)
Nov 27, 2020 5.508 5.508 5.468 5.500 131,476 +0.02(+0.44%)
Nov 25, 2020 5.524 5.532 5.452 5.476 366,955 -0.04(-0.72%)
Nov 24, 2020 5.428 5.524 5.412 5.516 411,799 +0.16(+2.98%)
Nov 23, 2020 5.277 5.380 5.277 5.357 342,071 +0.12(+2.28%)
Nov 20, 2020 5.189 5.245 5.189 5.237 184,167 +0.02(+0.46%)
Nov 19, 2020 5.165 5.221 5.149 5.213 357,393 +0.02(+0.46%)
Nov 18, 2020 5.221 5.266 5.181 5.189 341,991 -0.04(-0.76%)
Nov 17, 2020 5.165 5.237 5.117 5.229 315,185 +0.05(+0.92%)
Nov 16, 2020 5.117 5.189 5.117 5.181 383,259 +0.10(+2.04%)
Nov 13, 2020 4.966 5.078 4.966 5.078 290,929 +0.15(+3.07%)
Nov 12, 2020 4.950 4.989 4.910 4.926 303,449 -0.04(-0.80%)
Nov 11, 2020 5.005 5.013 4.958 4.966 398,978 -0.04(-0.79%)
Nov 10, 2020 4.958 5.005 4.934 5.005 290,989 +0.06(+1.28%)
Nov 09, 2020 4.974 5.069 4.902 4.942 550,637 +0.19(+4.00%)
Nov 06, 2020 4.768 4.807 4.704 4.752 415,796 +0.02(+0.50%)
Nov 05, 2020 4.649 4.744 4.649 4.728 233,493 +0.12(+2.58%)
Nov 04, 2020 4.593 4.641 4.554 4.609 411,554 -0.01(-0.17%)
Nov 03, 2020 4.593 4.629 4.587 4.617 432,043 +0.06(+1.39%)
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