Financial News

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

9.250 +0.110 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 5.334 5.376 5.316 5.339 455,152 -0.02(-0.43%)
Sep 26, 2013 5.353 5.399 5.353 5.362 411,399 +0.00(+0.09%)
Sep 25, 2013 5.339 5.380 5.334 5.357 278,119 +0.01(+0.26%)
Sep 24, 2013 5.343 5.362 5.339 5.343 422,097 -0.02(-0.34%)
Sep 23, 2013 5.339 5.394 5.339 5.362 334,418 -0.00(-0.09%)
Sep 20, 2013 5.408 5.435 5.362 5.366 299,362 -0.08(-1.43%)
Sep 19, 2013 5.458 5.513 5.422 5.444 375,165 -0.03(-0.59%)
Sep 18, 2013 5.357 5.477 5.339 5.477 438,378 +0.09(+1.70%)
Sep 17, 2013 5.343 5.412 5.343 5.385 384,558 +0.02(+0.43%)
Sep 16, 2013 5.371 5.402 5.358 5.362 263,184 +0.03(+0.60%)
Sep 13, 2013 5.311 5.339 5.302 5.330 404,202 -0.00(-0.09%)
Sep 12, 2013 5.334 5.353 5.311 5.334 335,222 +0.01(+0.26%)
Sep 11, 2013 5.316 5.338 5.294 5.321 177,016 +0.00(+0.00%)
Sep 10, 2013 5.312 5.321 5.276 5.321 276,537 +0.01(+0.25%)
Sep 09, 2013 5.271 5.307 5.253 5.307 355,087 +0.06(+1.11%)
Sep 06, 2013 5.262 5.285 5.240 5.249 311,997 -0.01(-0.26%)
Sep 05, 2013 5.249 5.280 5.235 5.262 188,708 -0.00(-0.09%)
Sep 04, 2013 5.195 5.276 5.173 5.267 247,144 +0.05(+0.94%)
Sep 03, 2013 5.235 5.262 5.205 5.218 163,796 +0.02(+0.43%)
Aug 30, 2013 5.204 5.204 5.155 5.195 247,903 -0.02(-0.43%)
Aug 29, 2013 5.200 5.235 5.195 5.218 384,985 -0.01(-0.26%)
Aug 28, 2013 5.204 5.262 5.204 5.231 317,812 +0.04(+0.86%)
Aug 27, 2013 5.231 5.253 5.150 5.186 266,101 -0.08(-1.53%)
Aug 26, 2013 5.262 5.285 5.249 5.267 268,492 +0.02(+0.43%)
Aug 23, 2013 5.186 5.253 5.186 5.244 216,328 +0.05(+0.95%)
Aug 22, 2013 5.186 5.226 5.186 5.195 259,058 -0.00(-0.09%)
Aug 21, 2013 5.186 5.200 5.119 5.200 417,545 +0.00(+0.07%)
Aug 20, 2013 5.177 5.213 5.173 5.196 304,392 +0.02(+0.33%)
Aug 19, 2013 5.235 5.262 5.173 5.179 417,516 -0.08(-1.50%)
Aug 16, 2013 5.258 5.294 5.244 5.258 469,943 +0.02(+0.43%)
Aug 15, 2013 5.173 5.235 5.173 5.235 499,214 +0.00(+0.09%)
Aug 14, 2013 5.218 5.249 5.209 5.231 370,112 +0.03(+0.60%)
Aug 13, 2013 5.235 5.240 5.195 5.200 333,897 -0.01(-0.26%)
Aug 12, 2013 5.186 5.222 5.173 5.213 422,910 +0.02(+0.43%)
Aug 09, 2013 5.164 5.195 5.155 5.191 273,081 +0.04(+0.70%)
Aug 08, 2013 5.137 5.166 5.128 5.155 553,595 +0.06(+1.23%)
Aug 07, 2013 5.128 5.150 5.092 5.092 575,426 -0.04(-0.70%)
Aug 06, 2013 5.173 5.186 5.123 5.128 528,607 -0.06(-1.12%)
Aug 05, 2013 5.191 5.213 5.173 5.186 482,083 -0.03(-0.60%)
Aug 02, 2013 5.204 5.231 5.173 5.218 329,123 +0.00(+0.00%)
Aug 01, 2013 5.258 5.289 5.218 5.218 420,430 -0.00(-0.09%)
Jul 31, 2013 5.231 5.253 5.209 5.222 336,822 -0.02(-0.34%)
Jul 30, 2013 5.285 5.285 5.209 5.240 635,957 -0.02(-0.34%)
Jul 29, 2013 5.321 5.325 5.244 5.258 423,408 -0.07(-1.34%)
Jul 26, 2013 5.312 5.334 5.294 5.329 390,985 +0.00(+0.08%)
Jul 25, 2013 5.347 5.361 5.294 5.325 393,318 -0.03(-0.50%)
Jul 24, 2013 5.365 5.374 5.323 5.352 494,670 -0.01(-0.17%)
Jul 23, 2013 5.365 5.392 5.338 5.361 424,982 +0.00(+0.08%)
Jul 22, 2013 5.347 5.374 5.328 5.356 336,874 +0.03(+0.54%)
Jul 19, 2013 5.285 5.374 5.280 5.328 280,717 +0.03(+0.56%)
Jul 18, 2013 5.280 5.338 5.280 5.298 248,738 +0.02(+0.34%)
Jul 17, 2013 5.298 5.338 5.276 5.280 308,161 -0.01(-0.25%)
Jul 16, 2013 5.312 5.325 5.280 5.294 261,573 -0.04(-0.67%)
Jul 15, 2013 5.329 5.338 5.294 5.329 274,775 +0.02(+0.42%)
Jul 12, 2013 5.303 5.329 5.285 5.307 405,034 +0.02(+0.34%)
Jul 11, 2013 5.280 5.294 5.218 5.289 357,494 +0.10(+1.99%)
Jul 10, 2013 5.204 5.218 5.137 5.186 414,767 +0.00(+0.00%)
Jul 09, 2013 5.186 5.202 5.164 5.186 288,577 +0.04(+0.70%)
Jul 08, 2013 5.173 5.235 5.132 5.150 359,423 -0.02(-0.35%)
Jul 05, 2013 5.231 5.231 5.150 5.168 240,367 -0.05(-0.94%)
Jul 03, 2013 5.155 5.240 5.146 5.218 366,202 +0.01(+0.26%)
Jul 02, 2013 5.222 5.222 5.159 5.204 300,849 -0.01(-0.17%)
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