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 (%)
Nov 29, 2019 5.581 5.596 5.559 5.596 139,898 +0.01(+0.26%)
Nov 27, 2019 5.567 5.589 5.559 5.581 216,007 +0.00(+0.00%)
Nov 26, 2019 5.574 5.589 5.552 5.581 326,545 +0.01(+0.13%)
Nov 25, 2019 5.559 5.596 5.552 5.574 411,182 +0.00(+0.00%)
Nov 22, 2019 5.552 5.625 5.552 5.574 265,834 +0.04(+0.66%)
Nov 21, 2019 5.545 5.574 5.530 5.537 261,359 -0.04(-0.66%)
Nov 20, 2019 5.537 5.589 5.537 5.574 330,223 +0.04(+0.66%)
Nov 19, 2019 5.589 5.596 5.537 5.537 203,624 -0.02(-0.39%)
Nov 18, 2019 5.552 5.567 5.530 5.559 249,902 +0.01(+0.13%)
Nov 15, 2019 5.537 5.589 5.537 5.552 291,432 +0.01(+0.26%)
Nov 14, 2019 5.537 5.592 5.530 5.537 342,178 -0.03(-0.50%)
Nov 13, 2019 5.667 5.674 5.565 5.565 416,203 -0.15(-2.66%)
Nov 12, 2019 5.805 5.841 5.703 5.718 441,029 -0.09(-1.62%)
Nov 11, 2019 5.718 5.877 5.696 5.812 606,149 +0.06(+1.01%)
Nov 08, 2019 5.674 5.768 5.674 5.754 275,229 +0.04(+0.76%)
Nov 07, 2019 5.623 5.710 5.623 5.710 313,510 +0.10(+1.81%)
Nov 06, 2019 5.623 5.674 5.587 5.609 205,520 -0.01(-0.26%)
Nov 05, 2019 5.681 5.681 5.580 5.623 338,010 +0.01(+0.13%)
Nov 04, 2019 5.609 5.630 5.587 5.616 278,918 +0.04(+0.78%)
Nov 01, 2019 5.529 5.587 5.500 5.572 223,683 +0.10(+1.86%)
Oct 31, 2019 5.485 5.500 5.427 5.471 349,055 -0.04(-0.66%)
Oct 30, 2019 5.522 5.522 5.442 5.507 302,475 -0.01(-0.13%)
Oct 29, 2019 5.449 5.543 5.449 5.514 360,595 +0.04(+0.66%)
Oct 28, 2019 5.485 5.500 5.464 5.478 236,805 +0.01(+0.13%)
Oct 25, 2019 5.464 5.493 5.456 5.471 279,639 +0.02(+0.40%)
Oct 24, 2019 5.435 5.467 5.420 5.449 202,845 +0.01(+0.13%)
Oct 23, 2019 5.449 5.456 5.420 5.442 288,927 +0.01(+0.27%)
Oct 22, 2019 5.413 5.453 5.406 5.427 269,593 +0.02(+0.40%)
Oct 21, 2019 5.377 5.420 5.377 5.406 223,214 +0.03(+0.54%)
Oct 18, 2019 5.355 5.392 5.340 5.377 322,915 +0.04(+0.68%)
Oct 17, 2019 5.318 5.362 5.304 5.340 458,877 +0.03(+0.55%)
Oct 16, 2019 5.282 5.326 5.282 5.311 249,419 -0.01(-0.14%)
Oct 15, 2019 5.348 5.377 5.311 5.318 271,920 -0.01(-0.14%)
Oct 14, 2019 5.369 5.369 5.311 5.326 256,663 -0.06(-1.08%)
Oct 11, 2019 5.340 5.413 5.340 5.384 186,334 +0.09(+1.67%)
Oct 10, 2019 5.259 5.317 5.238 5.295 322,151 +0.04(+0.82%)
Oct 09, 2019 5.245 5.281 5.223 5.252 436,775 +0.02(+0.41%)
Oct 08, 2019 5.252 5.266 5.223 5.230 254,019 -0.06(-1.22%)
Oct 07, 2019 5.274 5.338 5.259 5.295 311,233 +0.00(+0.00%)
Oct 04, 2019 5.266 5.317 5.252 5.295 205,845 +0.04(+0.68%)
Oct 03, 2019 5.245 5.295 5.223 5.259 511,216 -0.01(-0.14%)
Oct 02, 2019 5.331 5.353 5.259 5.266 472,879 -0.09(-1.62%)
Oct 01, 2019 5.389 5.414 5.353 5.353 246,740 -0.04(-0.67%)
Sep 30, 2019 5.403 5.425 5.382 5.389 392,147 -0.03(-0.53%)
Sep 27, 2019 5.389 5.432 5.389 5.418 353,254 +0.03(+0.53%)
Sep 26, 2019 5.432 5.457 5.389 5.389 263,368 -0.02(-0.40%)
Sep 25, 2019 5.403 5.432 5.403 5.411 328,844 -0.02(-0.40%)
Sep 24, 2019 5.475 5.504 5.418 5.432 366,036 -0.05(-0.92%)
Sep 23, 2019 5.490 5.497 5.480 5.483 321,218 -0.01(-0.26%)
Sep 20, 2019 5.504 5.519 5.483 5.497 293,985 +0.01(+0.13%)
Sep 19, 2019 5.490 5.519 5.483 5.490 229,459 +0.01(+0.13%)
Sep 18, 2019 5.490 5.526 5.475 5.483 423,866 -0.04(-0.65%)
Sep 17, 2019 5.591 5.591 5.504 5.519 478,199 -0.07(-1.29%)
Sep 16, 2019 5.605 5.648 5.576 5.591 551,883 +0.04(+0.78%)
Sep 13, 2019 5.526 5.569 5.511 5.547 344,509 +0.05(+0.94%)
Sep 12, 2019 5.510 5.517 5.460 5.496 323,497 -0.02(-0.39%)
Sep 11, 2019 5.517 5.538 5.503 5.517 269,537 +0.02(+0.39%)
Sep 10, 2019 5.488 5.510 5.460 5.496 262,596 +0.01(+0.26%)
Sep 09, 2019 5.460 5.496 5.445 5.481 271,761 +0.02(+0.39%)
Sep 06, 2019 5.431 5.481 5.403 5.460 523,082 +0.04(+0.66%)
Sep 05, 2019 5.417 5.474 5.411 5.424 131,494 +0.03(+0.53%)
Sep 04, 2019 5.367 5.403 5.367 5.395 244,593 +0.07(+1.34%)
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