Financial News

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

9.037 +0.076 (+0.85%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 5.889 6.286 5.889 6.006 976,328 +0.23(+3.97%)
Jun 28, 2012 5.727 5.777 5.682 5.777 441,542 +0.03(+0.47%)
Jun 27, 2012 5.700 5.781 5.700 5.750 361,464 +0.05(+0.95%)
Jun 26, 2012 5.687 5.705 5.637 5.696 555,691 +0.04(+0.64%)
Jun 25, 2012 5.691 5.691 5.583 5.660 481,554 -0.08(-1.41%)
Jun 22, 2012 5.822 5.822 5.732 5.741 409,703 -0.06(-1.01%)
Jun 21, 2012 5.889 5.934 5.786 5.799 419,095 -0.12(-1.98%)
Jun 20, 2012 5.889 5.934 5.853 5.916 311,233 +0.02(+0.38%)
Jun 19, 2012 5.871 5.916 5.853 5.894 338,937 +0.08(+1.32%)
Jun 18, 2012 5.822 5.849 5.781 5.817 280,180 -0.01(-0.23%)
Jun 15, 2012 5.894 5.907 5.808 5.831 315,962 -0.06(-0.99%)
Jun 14, 2012 5.849 5.898 5.772 5.889 427,837 +0.06(+1.00%)
Jun 13, 2012 5.822 5.889 5.804 5.831 396,455 -0.15(-2.48%)
Jun 12, 2012 5.921 5.993 5.894 5.979 328,932 +0.06(+0.99%)
Jun 11, 2012 6.056 6.056 5.916 5.921 386,649 -0.11(-1.79%)
Jun 08, 2012 5.961 6.034 5.908 6.029 319,746 +0.04(+0.68%)
Jun 07, 2012 5.997 6.056 5.966 5.988 354,155 +0.05(+0.83%)
Jun 06, 2012 5.826 5.970 5.826 5.939 262,469 +0.14(+2.33%)
Jun 05, 2012 5.700 5.808 5.700 5.804 527,081 +0.06(+1.10%)
Jun 04, 2012 5.768 5.808 5.700 5.741 334,444 -0.05(-0.93%)
Jun 01, 2012 5.826 5.831 5.768 5.795 385,697 -0.10(-1.68%)
May 31, 2012 5.943 5.943 5.822 5.894 355,832 -0.03(-0.57%)
May 30, 2012 5.966 5.970 5.912 5.928 308,677 -0.08(-1.39%)
May 29, 2012 5.943 6.029 5.943 6.011 296,782 +0.10(+1.68%)
May 25, 2012 5.840 5.925 5.817 5.912 421,469 +0.10(+1.70%)
May 24, 2012 5.844 5.844 5.763 5.813 460,471 +0.01(+0.16%)
May 23, 2012 5.876 5.876 5.705 5.804 908,914 -0.09(-1.60%)
May 22, 2012 5.898 5.952 5.862 5.898 479,096 -0.03(-0.46%)
May 21, 2012 5.664 5.934 5.664 5.925 498,931 +0.25(+4.44%)
May 18, 2012 5.799 5.858 5.633 5.673 464,766 -0.14(-2.40%)
May 17, 2012 5.876 5.896 5.813 5.813 456,400 -0.07(-1.22%)
May 16, 2012 5.952 5.982 5.876 5.885 550,283 -0.05(-0.87%)
May 15, 2012 6.029 6.032 5.930 5.937 339,506 -0.11(-1.75%)
May 14, 2012 6.097 6.110 6.029 6.043 310,716 -0.09(-1.40%)
May 11, 2012 6.146 6.151 6.124 6.128 274,046 -0.04(-0.66%)
May 10, 2012 6.236 6.236 6.169 6.169 230,447 -0.01(-0.22%)
May 09, 2012 6.196 6.209 6.146 6.182 506,544 -0.07(-1.15%)
May 08, 2012 6.254 6.268 6.187 6.254 520,076 -0.08(-1.28%)
May 07, 2012 6.304 6.340 6.290 6.335 344,065 -0.02(-0.35%)
May 04, 2012 6.403 6.421 6.313 6.358 330,780 -0.09(-1.47%)
May 03, 2012 6.466 6.475 6.416 6.452 426,435 -0.04(-0.56%)
May 02, 2012 6.488 6.488 6.420 6.488 420,390 -0.02(-0.35%)
May 01, 2012 6.407 6.529 6.407 6.511 465,655 +0.09(+1.47%)
Apr 30, 2012 6.439 6.439 6.376 6.416 507,341 -0.00(-0.07%)
Apr 27, 2012 6.421 6.425 6.362 6.421 519,850 +0.03(+0.49%)
Apr 26, 2012 6.281 6.398 6.277 6.389 430,744 +0.05(+0.85%)
Apr 25, 2012 6.299 6.353 6.268 6.335 662,731 +0.07(+1.08%)
Apr 24, 2012 6.277 6.295 6.241 6.268 576,183 -0.02(-0.36%)
Apr 23, 2012 6.331 6.335 6.268 6.290 411,562 -0.09(-1.34%)
Apr 20, 2012 6.407 6.452 6.362 6.376 485,241 -0.02(-0.35%)
Apr 19, 2012 6.434 6.464 6.394 6.398 440,118 -0.04(-0.56%)
Apr 18, 2012 6.448 6.452 6.389 6.434 349,758 -0.02(-0.35%)
Apr 17, 2012 6.416 6.470 6.403 6.457 522,002 +0.05(+0.84%)
Apr 16, 2012 6.520 6.538 6.403 6.403 778,481 -0.10(-1.59%)
Apr 13, 2012 6.529 6.574 6.499 6.506 547,689 -0.03(-0.48%)
Apr 12, 2012 6.461 6.569 6.461 6.538 794,540 +0.06(+0.90%)
Apr 11, 2012 6.556 6.565 6.452 6.479 574,973 -0.02(-0.28%)
Apr 10, 2012 6.574 6.596 6.466 6.497 359,545 -0.09(-1.30%)
Apr 09, 2012 6.610 6.633 6.578 6.583 338,362 -0.08(-1.22%)
Apr 05, 2012 6.709 6.772 6.655 6.664 311,664 -0.08(-1.20%)
Apr 04, 2012 6.754 6.803 6.740 6.745 347,264 -0.09(-1.25%)
Apr 03, 2012 6.857 6.876 6.821 6.830 324,015 -0.06(-0.85%)
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