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 (%)
Mar 30, 2012 6.763 7.130 6.736 6.776 762,459 +0.07(+1.00%)
Mar 29, 2012 6.736 6.745 6.673 6.709 422,202 -0.05(-0.73%)
Mar 28, 2012 6.798 6.807 6.711 6.758 352,062 -0.04(-0.66%)
Mar 27, 2012 6.807 6.839 6.758 6.803 392,233 -0.01(-0.20%)
Mar 26, 2012 6.857 6.879 6.812 6.816 320,333 +0.00(+0.00%)
Mar 23, 2012 6.695 6.820 6.655 6.816 392,275 +0.15(+2.22%)
Mar 22, 2012 6.749 6.749 6.642 6.669 278,574 -0.11(-1.59%)
Mar 21, 2012 6.736 6.789 6.687 6.776 492,689 +0.01(+0.13%)
Mar 20, 2012 6.825 6.825 6.767 6.767 368,507 -0.09(-1.37%)
Mar 19, 2012 6.910 6.942 6.839 6.861 413,972 -0.05(-0.71%)
Mar 16, 2012 6.893 6.937 6.870 6.910 291,069 +0.03(+0.39%)
Mar 15, 2012 6.834 6.884 6.807 6.884 439,632 +0.05(+0.75%)
Mar 14, 2012 6.942 6.942 6.816 6.832 456,146 -0.11(-1.57%)
Mar 13, 2012 6.893 6.942 6.839 6.942 345,468 -0.08(-1.08%)
Mar 12, 2012 7.040 7.040 6.973 7.018 324,363 -0.03(-0.38%)
Mar 09, 2012 7.054 7.054 6.964 7.045 350,222 +0.08(+1.16%)
Mar 08, 2012 6.991 7.009 6.937 6.964 403,788 +0.02(+0.32%)
Mar 07, 2012 6.937 6.960 6.852 6.942 419,293 +0.07(+1.04%)
Mar 06, 2012 7.063 7.067 6.839 6.870 693,698 -0.25(-3.52%)
Mar 05, 2012 7.215 7.228 7.072 7.121 353,379 -0.11(-1.49%)
Mar 02, 2012 7.255 7.255 7.179 7.228 300,295 -0.04(-0.55%)
Mar 01, 2012 7.237 7.287 7.233 7.269 369,849 +0.03(+0.37%)
Feb 29, 2012 7.278 7.313 7.206 7.242 872,024 -0.04(-0.49%)
Feb 28, 2012 7.224 7.278 7.179 7.278 675,909 +0.08(+1.12%)
Feb 27, 2012 7.175 7.210 7.107 7.197 441,180 +0.02(+0.33%)
Feb 24, 2012 7.152 7.219 7.148 7.174 535,346 +0.02(+0.24%)
Feb 23, 2012 7.099 7.175 7.063 7.157 533,984 +0.08(+1.14%)
Feb 22, 2012 6.991 7.103 6.991 7.076 459,552 +0.09(+1.22%)
Feb 21, 2012 6.982 7.040 6.969 6.991 476,262 +0.03(+0.39%)
Feb 17, 2012 6.987 6.999 6.946 6.964 330,465 -0.00(-0.06%)
Feb 16, 2012 7.022 7.031 6.955 6.969 617,002 -0.02(-0.26%)
Feb 15, 2012 7.058 7.058 6.973 6.987 490,289 -0.02(-0.30%)
Feb 14, 2012 7.076 7.103 6.982 7.008 452,581 -0.10(-1.41%)
Feb 13, 2012 7.103 7.121 7.045 7.107 369,583 +0.06(+0.83%)
Feb 10, 2012 7.139 7.139 7.022 7.049 583,719 -0.11(-1.56%)
Feb 09, 2012 7.157 7.188 7.119 7.161 491,475 +0.03(+0.38%)
Feb 08, 2012 7.161 7.161 7.100 7.134 382,674 -0.01(-0.13%)
Feb 07, 2012 7.081 7.152 7.045 7.143 585,994 +0.04(+0.50%)
Feb 06, 2012 7.116 7.125 7.054 7.107 436,013 -0.03(-0.44%)
Feb 03, 2012 7.130 7.264 7.116 7.139 554,247 +0.04(+0.62%)
Feb 02, 2012 7.063 7.197 7.063 7.094 653,248 +0.03(+0.45%)
Feb 01, 2012 6.991 7.076 6.991 7.063 537,063 +0.10(+1.48%)
Jan 31, 2012 6.893 6.978 6.852 6.960 632,176 +0.08(+1.17%)
Jan 30, 2012 6.785 6.906 6.718 6.879 704,651 +0.08(+1.19%)
Jan 27, 2012 6.785 6.848 6.758 6.798 286,250 +0.01(+0.20%)
Jan 26, 2012 6.767 6.875 6.722 6.785 463,774 +0.03(+0.40%)
Jan 25, 2012 6.592 6.758 6.534 6.758 555,147 +0.18(+2.72%)
Jan 24, 2012 6.579 6.619 6.548 6.579 310,602 -0.02(-0.27%)
Jan 23, 2012 6.579 6.628 6.557 6.597 387,097 +0.06(+0.96%)
Jan 20, 2012 6.570 6.597 6.512 6.534 481,605 -0.05(-0.75%)
Jan 19, 2012 6.557 6.597 6.534 6.583 402,406 +0.05(+0.82%)
Jan 18, 2012 6.413 6.530 6.413 6.530 257,618 +0.10(+1.53%)
Jan 17, 2012 6.458 6.485 6.418 6.431 327,174 +0.04(+0.56%)
Jan 13, 2012 6.351 6.407 6.319 6.395 420,646 -0.03(-0.49%)
Jan 12, 2012 6.436 6.440 6.382 6.427 328,424 -0.00(-0.07%)
Jan 11, 2012 6.409 6.440 6.364 6.431 478,209 +0.01(+0.14%)
Jan 10, 2012 6.364 6.445 6.364 6.422 496,097 +0.10(+1.56%)
Jan 09, 2012 6.270 6.324 6.261 6.324 423,922 +0.07(+1.15%)
Jan 06, 2012 6.270 6.288 6.230 6.252 571,882 +0.00(+0.00%)
Jan 05, 2012 6.207 6.283 6.140 6.252 551,302 +0.05(+0.79%)
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