Financial News

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

9.150 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 5.577 5.610 5.577 5.601 277,268 -0.00(-0.01%)
Apr 29, 2014 5.577 5.624 5.577 5.601 262,672 +0.02(+0.35%)
Apr 28, 2014 5.568 5.591 5.559 5.582 334,377 +0.01(+0.17%)
Apr 25, 2014 5.549 5.573 5.545 5.573 331,993 +0.01(+0.17%)
Apr 24, 2014 5.559 5.577 5.545 5.563 380,365 +0.00(+0.00%)
Apr 23, 2014 5.526 5.568 5.526 5.563 442,157 +0.03(+0.51%)
Apr 22, 2014 5.531 5.549 5.526 5.535 242,105 -0.00(-0.08%)
Apr 21, 2014 5.517 5.540 5.517 5.540 223,169 +0.01(+0.17%)
Apr 17, 2014 5.512 5.531 5.531 5.531 162,254 +0.00(+0.08%)
Apr 16, 2014 5.484 5.526 5.475 5.526 279,571 +0.05(+0.94%)
Apr 15, 2014 5.456 5.479 5.419 5.475 230,914 +0.01(+0.26%)
Apr 14, 2014 5.451 5.484 5.442 5.461 331,089 +0.02(+0.43%)
Apr 11, 2014 5.433 5.465 5.428 5.437 249,518 -0.04(-0.68%)
Apr 10, 2014 5.507 5.507 5.442 5.475 406,143 -0.05(-0.84%)
Apr 09, 2014 5.470 5.531 5.461 5.521 494,692 +0.05(+0.94%)
Apr 08, 2014 5.400 5.475 5.400 5.470 298,347 +0.05(+0.95%)
Apr 07, 2014 5.391 5.433 5.391 5.419 505,372 -0.01(-0.25%)
Apr 04, 2014 5.451 5.479 5.428 5.432 493,177 -0.01(-0.27%)
Apr 03, 2014 5.437 5.461 5.419 5.447 352,738 +0.01(+0.17%)
Apr 02, 2014 5.382 5.437 5.363 5.437 673,013 +0.05(+0.86%)
Apr 01, 2014 5.363 5.400 5.358 5.391 313,935 +0.03(+0.61%)
Mar 31, 2014 5.358 5.382 5.349 5.358 833,090 +0.01(+0.26%)
Mar 28, 2014 5.256 5.344 5.256 5.344 459,333 +0.09(+1.68%)
Mar 27, 2014 5.204 5.279 5.204 5.256 485,118 +0.05(+0.89%)
Mar 26, 2014 5.232 5.279 5.209 5.209 481,937 -0.02(-0.36%)
Mar 25, 2014 5.204 5.237 5.204 5.228 333,077 +0.02(+0.45%)
Mar 24, 2014 5.209 5.242 5.186 5.204 480,012 -0.01(-0.18%)
Mar 21, 2014 5.200 5.221 5.191 5.214 549,513 +0.02(+0.45%)
Mar 20, 2014 5.130 5.191 5.121 5.191 908,974 +0.03(+0.63%)
Mar 19, 2014 5.204 5.223 5.149 5.158 440,332 -0.06(-1.07%)
Mar 18, 2014 5.167 5.218 5.167 5.214 415,206 +0.04(+0.81%)
Mar 17, 2014 5.149 5.186 5.149 5.172 485,543 +0.03(+0.63%)
Mar 14, 2014 5.111 5.158 5.111 5.139 300,838 -0.00(-0.09%)
Mar 13, 2014 5.186 5.197 5.135 5.144 486,770 -0.04(-0.81%)
Mar 12, 2014 5.167 5.200 5.163 5.186 438,276 -0.00(-0.08%)
Mar 11, 2014 5.227 5.240 5.172 5.190 455,269 -0.04(-0.70%)
Mar 10, 2014 5.213 5.231 5.195 5.227 285,726 -0.01(-0.17%)
Mar 07, 2014 5.245 5.249 5.221 5.236 229,343 -0.00(-0.09%)
Mar 06, 2014 5.217 5.281 5.217 5.240 824,213 +0.02(+0.44%)
Mar 05, 2014 5.231 5.236 5.213 5.217 309,375 -0.03(-0.52%)
Mar 04, 2014 5.213 5.249 5.208 5.245 397,184 +0.05(+0.97%)
Mar 03, 2014 5.176 5.227 5.176 5.195 396,014 -0.04(-0.70%)
Feb 28, 2014 5.204 5.251 5.199 5.231 320,986 +0.02(+0.44%)
Feb 27, 2014 5.195 5.227 5.190 5.208 365,471 -0.00(-0.09%)
Feb 26, 2014 5.249 5.259 5.204 5.213 462,043 -0.04(-0.78%)
Feb 25, 2014 5.286 5.286 5.249 5.254 357,856 -0.04(-0.78%)
Feb 24, 2014 5.277 5.327 5.259 5.295 482,568 +0.04(+0.69%)
Feb 21, 2014 5.249 5.290 5.240 5.259 591,281 +0.00(+0.00%)
Feb 20, 2014 5.227 5.268 5.213 5.259 252,046 +0.02(+0.35%)
Feb 19, 2014 5.222 5.277 5.213 5.240 389,799 -0.01(-0.17%)
Feb 18, 2014 5.217 5.249 5.217 5.249 896,832 +0.02(+0.35%)
Feb 14, 2014 5.172 5.231 5.231 5.231 254,125 +0.04(+0.79%)
Feb 13, 2014 5.149 5.204 5.149 5.190 290,609 +0.00(+0.00%)
Feb 12, 2014 5.185 5.204 5.167 5.190 480,879 +0.01(+0.26%)
Feb 11, 2014 5.122 5.176 5.113 5.176 274,174 +0.07(+1.34%)
Feb 10, 2014 5.094 5.126 5.080 5.108 361,738 -0.00(-0.09%)
Feb 07, 2014 5.058 5.112 5.058 5.112 388,485 +0.05(+1.08%)
Feb 06, 2014 5.003 5.074 5.003 5.058 281,643 +0.05(+0.91%)
Feb 05, 2014 5.003 5.021 4.989 5.012 157,763 -0.01(-0.27%)
Feb 04, 2014 5.007 5.049 4.998 5.026 397,169 +0.01(+0.18%)
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