Financial News

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

9.310 +0.160 (+1.75%)
Streaming Delayed Price Updated: 12:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 6.178 6.213 6.158 6.171 418,504 -0.01(-0.21%)
Apr 27, 2018 6.178 6.184 6.152 6.184 178,521 +0.00(+0.00%)
Apr 26, 2018 6.184 6.197 6.152 6.184 278,952 +0.03(+0.42%)
Apr 25, 2018 6.126 6.165 6.100 6.158 308,963 +0.03(+0.42%)
Apr 24, 2018 6.178 6.210 6.113 6.132 471,158 -0.04(-0.63%)
Apr 23, 2018 6.178 6.178 6.145 6.171 333,040 -0.02(-0.31%)
Apr 20, 2018 6.210 6.217 6.171 6.191 352,192 -0.03(-0.42%)
Apr 19, 2018 6.236 6.255 6.204 6.217 438,222 +0.02(+0.31%)
Apr 18, 2018 6.113 6.236 6.106 6.197 1,484,467 +0.11(+1.81%)
Apr 17, 2018 6.081 6.107 6.068 6.087 488,930 +0.01(+0.11%)
Apr 16, 2018 6.094 6.113 6.068 6.081 317,203 +0.02(+0.32%)
Apr 13, 2018 6.061 6.074 6.042 6.061 411,940 +0.02(+0.34%)
Apr 12, 2018 6.034 6.041 5.983 6.041 620,958 +0.06(+1.08%)
Apr 11, 2018 5.970 5.989 5.951 5.976 740,563 +0.03(+0.43%)
Apr 10, 2018 5.938 6.002 5.918 5.951 663,397 +0.05(+0.87%)
Apr 09, 2018 5.918 5.931 5.873 5.899 563,394 +0.03(+0.55%)
Apr 06, 2018 5.848 5.912 5.803 5.867 1,185,213 +0.08(+1.45%)
Apr 05, 2018 5.777 5.783 5.738 5.783 353,679 +0.05(+0.90%)
Apr 04, 2018 5.648 5.732 5.603 5.732 276,254 +0.02(+0.34%)
Apr 03, 2018 5.616 5.713 5.616 5.713 373,410 +0.10(+1.72%)
Apr 02, 2018 5.693 5.700 5.590 5.616 548,446 -0.10(-1.69%)
Mar 29, 2018 5.713 5.713 5.713 0 +0.11(+1.95%)
Mar 28, 2018 5.648 5.667 5.590 5.603 573,588 -0.03(-0.57%)
Mar 27, 2018 5.738 5.796 5.603 5.635 532,901 -0.09(-1.52%)
Mar 26, 2018 5.725 5.770 5.680 5.722 410,067 +0.05(+0.96%)
Mar 23, 2018 5.764 5.809 5.667 5.667 445,837 -0.10(-1.67%)
Mar 22, 2018 5.790 5.803 5.735 5.764 330,689 -0.05(-0.89%)
Mar 21, 2018 5.758 5.872 5.738 5.815 703,949 +0.05(+0.89%)
Mar 20, 2018 5.764 5.790 5.748 5.764 243,104 +0.03(+0.45%)
Mar 19, 2018 5.803 5.803 5.725 5.738 305,026 -0.12(-1.98%)
Mar 16, 2018 5.777 5.854 5.758 5.854 526,153 +0.08(+1.45%)
Mar 15, 2018 5.828 5.873 5.770 5.770 464,046 -0.06(-0.99%)
Mar 14, 2018 5.938 5.938 5.822 5.828 268,784 -0.06(-1.07%)
Mar 13, 2018 5.936 5.968 5.891 5.891 271,820 -0.03(-0.54%)
Mar 12, 2018 5.840 5.943 5.840 5.923 391,609 +0.09(+1.54%)
Mar 09, 2018 5.808 5.866 5.808 5.834 331,212 +0.04(+0.66%)
Mar 08, 2018 5.783 5.821 5.770 5.795 402,767 +0.02(+0.33%)
Mar 07, 2018 5.882 5.747 5.776 1,041,526 -0.07(-1.20%)
Mar 06, 2018 5.904 5.911 5.840 5.847 508,434 -0.03(-0.44%)
Mar 05, 2018 5.834 5.885 5.815 5.872 352,495 +0.04(+0.66%)
Mar 02, 2018 5.885 5.898 5.795 5.834 626,483 -0.08(-1.41%)
Mar 01, 2018 6.038 6.056 5.853 5.917 1,288,475 -0.15(-2.53%)
Feb 28, 2018 6.102 6.128 5.990 6.070 1,126,985 -0.05(-0.84%)
Feb 27, 2018 6.166 6.166 6.090 6.122 395,222 -0.04(-0.62%)
Feb 26, 2018 6.096 6.166 6.096 6.160 494,433 +0.08(+1.26%)
Feb 23, 2018 6.102 6.134 6.070 6.083 520,582 +0.01(+0.21%)
Feb 22, 2018 6.058 6.083 6.032 6.070 473,464 +0.04(+0.74%)
Feb 21, 2018 6.070 6.096 6.000 6.026 455,968 -0.03(-0.53%)
Feb 20, 2018 6.109 6.109 6.038 6.058 344,741 -0.04(-0.63%)
Feb 16, 2018 6.096 6.096 6.096 0 +0.02(+0.32%)
Feb 15, 2018 6.058 6.090 6.000 6.077 442,139 +0.08(+1.39%)
Feb 14, 2018 5.962 6.006 5.955 5.994 591,488 +0.02(+0.34%)
Feb 13, 2018 5.948 5.999 5.897 5.973 366,989 +0.01(+0.11%)
Feb 12, 2018 6.024 6.024 5.941 5.967 536,119 -0.01(-0.21%)
Feb 09, 2018 5.878 6.037 5.725 5.980 1,046,978 +0.14(+2.40%)
Feb 08, 2018 6.018 6.049 5.840 5.840 561,320 -0.17(-2.86%)
Feb 07, 2018 5.960 6.062 5.960 6.011 534,330 +0.05(+0.85%)
Feb 06, 2018 5.763 5.992 5.751 5.960 986,188 +0.03(+0.54%)
Feb 05, 2018 6.164 6.177 5.865 5.928 883,625 -0.25(-4.12%)
Feb 02, 2018 6.221 6.247 6.062 6.183 1,345,550 -0.06(-0.92%)
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