Financial News

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

9.290 +0.140 (+1.53%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 5.100 5.100 5.043 5.051 791,533 -0.03(-0.65%)
Apr 29, 2015 5.013 5.089 5.013 5.084 814,844 +0.05(+0.91%)
Apr 28, 2015 5.018 5.043 5.018 5.038 406,592 +0.03(+0.51%)
Apr 27, 2015 5.003 5.038 4.992 5.013 762,403 +0.04(+0.72%)
Apr 24, 2015 4.972 4.997 4.971 4.977 469,268 +0.02(+0.31%)
Apr 23, 2015 4.941 4.987 4.938 4.962 596,841 +0.03(+0.62%)
Apr 22, 2015 4.936 4.974 4.926 4.931 725,591 -0.01(-0.15%)
Apr 21, 2015 4.957 4.962 4.921 4.939 501,108 -0.01(-0.26%)
Apr 20, 2015 4.946 4.997 4.941 4.951 549,263 +0.02(+0.31%)
Apr 17, 2015 4.967 4.972 4.931 4.936 535,099 -0.07(-1.33%)
Apr 16, 2015 4.967 5.023 4.967 5.003 506,249 +0.01(+0.20%)
Apr 15, 2015 4.936 5.013 4.931 4.992 632,568 +0.07(+1.35%)
Apr 14, 2015 4.916 4.946 4.911 4.926 615,847 +0.02(+0.31%)
Apr 13, 2015 4.946 4.957 4.911 4.911 560,108 -0.04(-0.87%)
Apr 10, 2015 4.938 4.959 4.928 4.954 583,057 +0.02(+0.31%)
Apr 09, 2015 4.893 4.948 4.893 4.938 574,552 +0.03(+0.62%)
Apr 08, 2015 4.938 4.959 4.898 4.908 688,133 -0.04(-0.72%)
Apr 07, 2015 4.877 4.943 4.870 4.943 716,773 +0.03(+0.62%)
Apr 06, 2015 4.817 4.918 4.817 4.913 658,824 +0.10(+2.11%)
Apr 02, 2015 4.812 4.812 4.812 4.812 933,899 -0.01(-0.11%)
Apr 01, 2015 4.827 4.852 4.807 4.817 729,414 -0.03(-0.63%)
Mar 31, 2015 4.806 4.893 4.766 4.847 2,278,847 +0.05(+0.95%)
Mar 30, 2015 4.771 4.832 4.761 4.801 885,879 +0.04(+0.74%)
Mar 27, 2015 4.791 4.791 4.761 4.766 393,444 -0.04(-0.74%)
Mar 26, 2015 4.812 4.832 4.766 4.801 859,142 +0.00(+0.00%)
Mar 25, 2015 4.801 4.837 4.801 4.801 831,101 +0.01(+0.11%)
Mar 24, 2015 4.796 4.817 4.791 4.796 722,769 +0.00(+0.00%)
Mar 23, 2015 4.766 4.806 4.766 4.796 569,079 +0.03(+0.64%)
Mar 20, 2015 4.720 4.786 4.720 4.766 885,439 +0.05(+0.97%)
Mar 19, 2015 4.700 4.756 4.690 4.720 1,183,689 -0.03(-0.64%)
Mar 18, 2015 4.695 4.771 4.665 4.751 1,621,072 +0.04(+0.75%)
Mar 17, 2015 4.690 4.715 4.665 4.715 538,622 +0.02(+0.32%)
Mar 16, 2015 4.725 4.725 4.685 4.700 1,353,000 -0.03(-0.54%)
Mar 13, 2015 4.741 4.756 4.690 4.725 946,885 -0.04(-0.85%)
Mar 12, 2015 4.771 4.801 4.746 4.766 797,802 +0.01(+0.11%)
Mar 11, 2015 4.817 4.817 4.761 4.761 688,657 -0.05(-0.99%)
Mar 10, 2015 4.859 4.864 4.803 4.809 829,058 -0.07(-1.44%)
Mar 09, 2015 4.899 4.934 4.869 4.879 1,176,783 -0.02(-0.41%)
Mar 06, 2015 4.944 4.965 4.889 4.899 800,826 -0.08(-1.52%)
Mar 05, 2015 4.995 5.008 4.965 4.975 774,674 -0.05(-0.90%)
Mar 04, 2015 5.015 5.025 4.980 5.020 961,421 -0.02(-0.30%)
Mar 03, 2015 5.055 5.055 5.035 5.035 1,362,849 -0.03(-0.50%)
Mar 02, 2015 5.070 5.075 5.040 5.060 1,024,018 +0.01(+0.20%)
Feb 27, 2015 5.085 5.085 5.050 5.050 661,494 -0.03(-0.50%)
Feb 26, 2015 5.080 5.096 5.050 5.075 559,985 -0.03(-0.49%)
Feb 25, 2015 5.106 5.124 5.101 5.101 731,628 +0.01(+0.10%)
Feb 24, 2015 5.070 5.096 5.050 5.096 792,409 +0.03(+0.50%)
Feb 23, 2015 5.055 5.070 5.040 5.070 646,984 +0.01(+0.10%)
Feb 20, 2015 5.075 5.075 5.035 5.065 543,550 -0.01(-0.10%)
Feb 19, 2015 5.035 5.085 5.020 5.070 716,780 +0.01(+0.20%)
Feb 18, 2015 5.055 5.096 5.045 5.060 823,298 -0.02(-0.40%)
Feb 17, 2015 5.090 5.121 5.030 5.080 1,118,341 -0.02(-0.30%)
Feb 13, 2015 5.055 5.096 5.096 5.096 1,305,635 +0.07(+1.40%)
Feb 12, 2015 4.990 5.055 4.990 5.025 919,289 +0.06(+1.22%)
Feb 11, 2015 4.980 4.990 4.947 4.965 560,231 -0.03(-0.53%)
Feb 10, 2015 5.036 5.036 4.961 4.991 838,338 -0.02(-0.40%)
Feb 09, 2015 5.011 5.041 4.996 5.011 988,900 +0.00(+0.00%)
Feb 06, 2015 5.026 5.041 4.986 5.011 759,077 -0.02(-0.40%)
Feb 05, 2015 4.991 5.046 4.991 5.031 652,388 +0.05(+1.10%)
Feb 04, 2015 4.991 5.021 4.966 4.976 667,207 -0.03(-0.60%)
Feb 03, 2015 4.916 5.011 4.916 5.006 1,274,380 +0.10(+2.14%)
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