Financial News

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

9.150 -0.010 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 5.615 5.622 5.573 5.601 438,374 -0.01(-0.12%)
Apr 29, 2019 5.615 5.628 5.552 5.608 303,282 -0.01(-0.12%)
Apr 26, 2019 5.622 5.622 5.594 5.615 368,178 -0.01(-0.12%)
Apr 25, 2019 5.643 5.650 5.601 5.622 358,595 -0.03(-0.62%)
Apr 24, 2019 5.734 5.748 5.643 5.657 682,434 -0.07(-1.22%)
Apr 23, 2019 5.748 5.755 5.685 5.727 1,618,769 -0.03(-0.48%)
Apr 22, 2019 5.741 5.761 5.706 5.755 263,126 +0.01(+0.24%)
Apr 18, 2019 5.755 5.755 5.702 5.741 225,930 +0.01(+0.12%)
Apr 17, 2019 5.734 5.761 5.723 5.734 194,731 -0.01(-0.12%)
Apr 16, 2019 5.761 5.761 5.706 5.741 230,769 -0.01(-0.12%)
Apr 15, 2019 5.768 5.779 5.713 5.748 385,108 -0.03(-0.48%)
Apr 12, 2019 5.838 5.838 5.768 5.775 302,293 +0.00(+0.02%)
Apr 11, 2019 5.739 5.802 5.739 5.774 398,408 +0.01(+0.12%)
Apr 10, 2019 5.705 5.795 5.705 5.767 351,654 +0.06(+1.09%)
Apr 09, 2019 5.767 5.767 5.705 5.705 269,601 -0.06(-0.96%)
Apr 08, 2019 5.739 5.767 5.739 5.760 244,691 +0.02(+0.36%)
Apr 05, 2019 5.732 5.753 5.705 5.739 207,271 +0.03(+0.48%)
Apr 04, 2019 5.684 5.732 5.663 5.712 327,921 +0.03(+0.49%)
Apr 03, 2019 5.670 5.732 5.670 5.684 264,576 +0.01(+0.12%)
Apr 02, 2019 5.691 5.705 5.660 5.677 226,418 -0.01(-0.12%)
Apr 01, 2019 5.705 5.732 5.656 5.684 437,410 +0.03(+0.49%)
Mar 29, 2019 5.629 5.663 5.629 5.656 443,863 +0.06(+1.11%)
Mar 28, 2019 5.594 5.615 5.566 5.594 339,211 -0.01(-0.12%)
Mar 27, 2019 5.608 5.608 5.552 5.601 335,824 +0.01(+0.25%)
Mar 26, 2019 5.580 5.601 5.573 5.587 239,399 +0.03(+0.62%)
Mar 25, 2019 5.546 5.566 5.525 5.552 233,871 +0.00(+0.00%)
Mar 22, 2019 5.649 5.649 5.532 5.552 334,956 -0.11(-1.96%)
Mar 21, 2019 5.642 5.663 5.615 5.663 259,845 +0.02(+0.37%)
Mar 20, 2019 5.622 5.660 5.573 5.642 388,027 +0.03(+0.49%)
Mar 19, 2019 5.629 5.656 5.604 5.615 326,857 +0.02(+0.37%)
Mar 18, 2019 5.566 5.601 5.559 5.594 244,490 +0.05(+0.87%)
Mar 15, 2019 5.546 5.580 5.539 5.546 265,047 +0.00(+0.00%)
Mar 14, 2019 5.546 5.573 5.532 5.546 225,002 +0.01(+0.15%)
Mar 13, 2019 5.537 5.558 5.528 5.537 281,474 +0.04(+0.75%)
Mar 12, 2019 5.468 5.530 5.468 5.496 227,715 +0.04(+0.76%)
Mar 11, 2019 5.413 5.489 5.400 5.455 319,400 +0.06(+1.02%)
Mar 08, 2019 5.393 5.413 5.365 5.400 258,774 -0.03(-0.63%)
Mar 07, 2019 5.468 5.503 5.429 5.434 381,624 -0.05(-0.88%)
Mar 06, 2019 5.551 5.606 5.482 5.482 434,514 -0.09(-1.61%)
Mar 05, 2019 5.585 5.606 5.551 5.572 419,495 -0.01(-0.25%)
Mar 04, 2019 5.606 5.647 5.569 5.585 205,517 -0.01(-0.12%)
Mar 01, 2019 5.627 5.634 5.585 5.592 156,137 -0.02(-0.37%)
Feb 28, 2019 5.689 5.689 5.599 5.613 251,319 -0.03(-0.61%)
Feb 27, 2019 5.592 5.654 5.592 5.647 263,806 +0.06(+0.98%)
Feb 26, 2019 5.599 5.634 5.581 5.592 294,251 +0.01(+0.12%)
Feb 25, 2019 5.572 5.606 5.572 5.585 266,443 +0.01(+0.25%)
Feb 22, 2019 5.572 5.599 5.572 5.572 260,082 +0.01(+0.12%)
Feb 21, 2019 5.592 5.599 5.537 5.565 315,649 -0.03(-0.61%)
Feb 20, 2019 5.475 5.599 5.475 5.599 526,990 +0.10(+1.88%)
Feb 19, 2019 5.455 5.517 5.455 5.496 328,732 +0.02(+0.38%)
Feb 15, 2019 5.427 5.475 5.427 5.475 266,188 +0.07(+1.27%)
Feb 14, 2019 5.420 5.434 5.386 5.407 378,124 -0.02(-0.35%)
Feb 13, 2019 5.405 5.467 5.405 5.426 411,259 +0.03(+0.63%)
Feb 12, 2019 5.405 5.419 5.378 5.392 313,656 +0.05(+0.90%)
Feb 11, 2019 5.310 5.357 5.297 5.344 306,687 +0.03(+0.64%)
Feb 08, 2019 5.364 5.385 5.310 5.310 295,162 -0.07(-1.27%)
Feb 07, 2019 5.398 5.453 5.364 5.378 393,776 -0.03(-0.51%)
Feb 06, 2019 5.494 5.521 5.405 5.405 548,235 -0.08(-1.49%)
Feb 05, 2019 5.521 5.535 5.480 5.487 359,044 -0.01(-0.25%)
Feb 04, 2019 5.515 5.535 5.433 5.501 919,225 -0.02(-0.37%)
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