Financial News

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

10.04 USD +0.03 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 9.360 9.460 9.323 9.420 787,000 +0.08(+0.86%)
Apr 29, 2021 9.400 9.420 9.340 9.340 357,744 -0.01(-0.11%)
Apr 28, 2021 9.340 9.370 9.310 9.350 352,176 +0.05(+0.54%)
Apr 27, 2021 9.300 9.310 9.230 9.300 297,790 +0.04(+0.43%)
Apr 26, 2021 9.110 9.260 9.110 9.260 411,239 +0.16(+1.76%)
Apr 23, 2021 9.110 9.170 9.070 9.100 322,700 +0.00(+0.00%)
Apr 22, 2021 9.190 9.190 9.070 9.100 232,987 -0.05(-0.55%)
Apr 21, 2021 9.080 9.200 9.080 9.150 231,932 +0.02(+0.22%)
Apr 20, 2021 9.130 9.190 9.010 9.130 343,655 +0.00(+0.00%)
Apr 19, 2021 9.170 9.205 9.030 9.130 357,786 -0.03(-0.33%)
Apr 16, 2021 9.140 9.240 9.070 9.160 261,200 +0.01(+0.11%)
Apr 15, 2021 9.130 9.150 9.030 9.150 443,468 +0.09(+0.99%)
Apr 14, 2021 9.170 9.200 8.875 9.060 806,432 -0.13(-1.41%)
Apr 13, 2021 9.180 9.200 9.130 9.190 354,872 +0.00(+0.00%)
Apr 12, 2021 9.200 9.210 9.150 9.190 287,181 -0.01(-0.11%)
Apr 09, 2021 9.150 9.200 9.130 9.200 306,700 +0.01(+0.11%)
Apr 08, 2021 9.080 9.200 9.000 9.190 424,063 +0.10(+1.10%)
Apr 07, 2021 9.170 9.270 9.025 9.090 620,963 -0.12(-1.30%)
Apr 06, 2021 9.200 9.290 9.150 9.210 506,735 +0.02(+0.22%)
Apr 05, 2021 9.250 9.390 9.100 9.190 758,546 +0.25(+2.80%)
Apr 01, 2021 8.880 8.980 8.835 8.940 465,300 +0.07(+0.79%)
Mar 31, 2021 8.830 8.950 8.830 8.870 754,262 +0.09(+1.03%)
Mar 30, 2021 8.860 8.910 8.770 8.780 305,732 -0.14(-1.57%)
Mar 29, 2021 8.920 8.971 8.890 8.920 244,780 -0.06(-0.67%)
Mar 26, 2021 9.010 9.070 8.840 8.980 415,800 -0.02(-0.22%)
Mar 25, 2021 9.020 9.050 8.940 9.000 365,410 -0.09(-0.99%)
Mar 24, 2021 9.060 9.140 9.060 9.090 444,275 +0.02(+0.22%)
Mar 23, 2021 9.040 9.160 8.990 9.070 840,484 -0.01(-0.11%)
Mar 22, 2021 9.040 9.141 9.010 9.080 268,816 +0.03(+0.33%)
Mar 19, 2021 9.030 9.170 8.830 9.050 400,600 +0.00(+0.00%)
Mar 18, 2021 9.250 9.250 9.010 9.050 480,098 -0.28(-3.00%)
Mar 17, 2021 9.100 9.330 9.000 9.330 635,077 +0.20(+2.19%)
Mar 16, 2021 9.400 9.500 9.040 9.130 568,963 -0.29(-3.08%)
Mar 15, 2021 9.440 9.440 9.310 9.420 521,508 +0.02(+0.21%)
Mar 12, 2021 9.420 9.420 9.300 9.400 283,600 -0.01(-0.11%)
Mar 11, 2021 9.410 9.420 9.370 9.410 436,288 +0.07(+0.75%)
Mar 10, 2021 9.290 9.340 9.240 9.340 565,835 +0.08(+0.86%)
Mar 09, 2021 9.400 9.400 9.250 9.260 576,206 -0.02(-0.22%)
Mar 08, 2021 9.390 9.435 9.240 9.280 1,026,760 -0.02(-0.22%)
Mar 05, 2021 9.250 9.350 9.190 9.300 1,133,500 +0.13(+1.42%)
Mar 04, 2021 9.330 9.330 9.120 9.170 1,626,180 -0.08(-0.86%)
Mar 03, 2021 9.190 9.330 9.190 9.250 897,458 -0.01(-0.11%)
Mar 02, 2021 9.110 9.310 9.081 9.260 1,069,238 +0.18(+1.98%)
Mar 01, 2021 8.950 9.190 8.910 9.080 504,266 +0.24(+2.71%)
Feb 26, 2021 9.020 9.065 8.780 8.840 582,400 -0.14(-1.56%)
Feb 25, 2021 9.240 9.250 8.950 8.980 601,950 -0.22(-2.39%)
Feb 24, 2021 9.110 9.200 9.060 9.200 813,498 +0.15(+1.66%)
Feb 23, 2021 9.090 9.090 8.900 9.050 966,702 +0.01(+0.11%)
Feb 22, 2021 8.900 9.080 8.880 9.040 1,007,674 +0.16(+1.80%)
Feb 19, 2021 8.810 8.880 8.780 8.880 554,800 +0.13(+1.49%)
Feb 18, 2021 8.810 8.840 8.710 8.750 572,470 -0.03(-0.34%)
Feb 17, 2021 8.760 8.790 8.660 8.780 595,476 +0.04(+0.46%)
Feb 16, 2021 8.650 8.750 8.600 8.740 672,688 +0.15(+1.75%)
Feb 12, 2021 8.480 8.590 8.400 8.590 530,600 +0.10(+1.18%)
Feb 11, 2021 8.470 8.490 8.360 8.490 485,522 +0.11(+1.31%)
Feb 10, 2021 8.370 8.510 8.360 8.380 648,502 +0.02(+0.24%)
Feb 09, 2021 8.470 8.550 8.320 8.360 614,460 -0.09(-1.07%)
Feb 08, 2021 8.440 8.540 8.400 8.450 752,822 +0.11(+1.32%)
Feb 05, 2021 8.320 8.360 8.280 8.340 333,300 +0.10(+1.21%)
Feb 04, 2021 8.300 8.340 8.240 8.240 587,332 -0.02(-0.24%)
Feb 03, 2021 8.160 8.270 8.160 8.260 391,541 +0.11(+1.35%)
Feb 02, 2021 8.210 8.270 8.130 8.150 419,014 +0.00(+0.00%)
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