Financial News

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

9.150 -0.010 (-0.11%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 5.099 5.099 5.043 5.050 791,670 -0.03(-0.65%)
Apr 29, 2015 5.012 5.088 5.012 5.083 814,984 +0.05(+0.91%)
Apr 28, 2015 5.017 5.043 5.017 5.037 406,662 +0.03(+0.51%)
Apr 27, 2015 5.002 5.037 4.991 5.012 762,534 +0.04(+0.72%)
Apr 24, 2015 4.971 4.997 4.970 4.976 469,349 +0.02(+0.31%)
Apr 23, 2015 4.940 4.986 4.937 4.961 596,944 +0.03(+0.62%)
Apr 22, 2015 4.935 4.974 4.925 4.930 725,716 -0.01(-0.15%)
Apr 21, 2015 4.956 4.961 4.920 4.938 501,195 -0.01(-0.26%)
Apr 20, 2015 4.946 4.997 4.940 4.951 549,357 +0.02(+0.31%)
Apr 17, 2015 4.966 4.971 4.930 4.935 535,191 -0.07(-1.33%)
Apr 16, 2015 4.966 5.022 4.966 5.002 506,336 +0.01(+0.20%)
Apr 15, 2015 4.935 5.012 4.930 4.991 632,677 +0.07(+1.35%)
Apr 14, 2015 4.915 4.946 4.910 4.925 615,954 +0.02(+0.31%)
Apr 13, 2015 4.946 4.956 4.910 4.910 560,204 -0.04(-0.87%)
Apr 10, 2015 4.937 4.958 4.927 4.953 583,158 +0.02(+0.31%)
Apr 09, 2015 4.892 4.948 4.892 4.937 574,651 +0.03(+0.62%)
Apr 08, 2015 4.937 4.958 4.897 4.907 688,252 -0.04(-0.72%)
Apr 07, 2015 4.877 4.943 4.869 4.943 716,897 +0.03(+0.62%)
Apr 06, 2015 4.816 4.917 4.816 4.912 658,938 +0.10(+2.11%)
Apr 02, 2015 4.811 4.811 4.811 4.811 934,061 -0.01(-0.11%)
Apr 01, 2015 4.826 4.851 4.806 4.816 729,540 -0.03(-0.63%)
Mar 31, 2015 4.806 4.892 4.765 4.846 2,279,242 +0.05(+0.95%)
Mar 30, 2015 4.770 4.831 4.760 4.801 886,032 +0.04(+0.74%)
Mar 27, 2015 4.790 4.790 4.760 4.765 393,513 -0.04(-0.74%)
Mar 26, 2015 4.811 4.831 4.765 4.801 859,291 +0.00(+0.00%)
Mar 25, 2015 4.801 4.836 4.801 4.801 831,245 +0.01(+0.11%)
Mar 24, 2015 4.796 4.816 4.790 4.796 722,894 +0.00(+0.00%)
Mar 23, 2015 4.765 4.806 4.765 4.796 569,177 +0.03(+0.64%)
Mar 20, 2015 4.719 4.785 4.719 4.765 885,592 +0.05(+0.97%)
Mar 19, 2015 4.699 4.755 4.689 4.719 1,183,894 -0.03(-0.64%)
Mar 18, 2015 4.694 4.770 4.664 4.750 1,621,353 +0.04(+0.75%)
Mar 17, 2015 4.689 4.714 4.664 4.714 538,715 +0.02(+0.32%)
Mar 16, 2015 4.725 4.725 4.684 4.699 1,353,235 -0.03(-0.54%)
Mar 13, 2015 4.740 4.755 4.689 4.725 947,049 -0.04(-0.85%)
Mar 12, 2015 4.770 4.801 4.745 4.765 797,940 +0.01(+0.11%)
Mar 11, 2015 4.816 4.816 4.760 4.760 688,777 -0.05(-0.99%)
Mar 10, 2015 4.858 4.863 4.803 4.808 829,201 -0.07(-1.44%)
Mar 09, 2015 4.898 4.934 4.868 4.878 1,176,987 -0.02(-0.41%)
Mar 06, 2015 4.944 4.964 4.888 4.898 800,965 -0.08(-1.52%)
Mar 05, 2015 4.994 5.007 4.964 4.974 774,808 -0.05(-0.90%)
Mar 04, 2015 5.014 5.024 4.979 5.019 961,587 -0.02(-0.30%)
Mar 03, 2015 5.054 5.054 5.034 5.034 1,363,085 -0.03(-0.50%)
Mar 02, 2015 5.069 5.074 5.039 5.059 1,024,195 +0.01(+0.20%)
Feb 27, 2015 5.085 5.085 5.049 5.049 661,609 -0.03(-0.50%)
Feb 26, 2015 5.080 5.095 5.049 5.074 560,082 -0.03(-0.49%)
Feb 25, 2015 5.105 5.123 5.100 5.100 731,754 +0.01(+0.10%)
Feb 24, 2015 5.069 5.095 5.049 5.095 792,546 +0.03(+0.50%)
Feb 23, 2015 5.054 5.069 5.039 5.069 647,096 +0.01(+0.10%)
Feb 20, 2015 5.074 5.074 5.034 5.064 543,644 -0.01(-0.10%)
Feb 19, 2015 5.034 5.085 5.019 5.069 716,904 +0.01(+0.20%)
Feb 18, 2015 5.054 5.095 5.044 5.059 823,441 -0.02(-0.40%)
Feb 17, 2015 5.090 5.120 5.029 5.080 1,118,535 -0.02(-0.30%)
Feb 13, 2015 5.054 5.095 5.095 5.095 1,305,861 +0.07(+1.40%)
Feb 12, 2015 4.989 5.054 4.989 5.024 919,448 +0.06(+1.22%)
Feb 11, 2015 4.979 4.989 4.946 4.964 560,328 -0.03(-0.53%)
Feb 10, 2015 5.035 5.035 4.960 4.990 838,483 -0.02(-0.40%)
Feb 09, 2015 5.010 5.040 4.995 5.010 989,070 +0.00(+0.00%)
Feb 06, 2015 5.025 5.040 4.985 5.010 759,208 -0.02(-0.40%)
Feb 05, 2015 4.990 5.045 4.990 5.030 652,500 +0.05(+1.10%)
Feb 04, 2015 4.990 5.020 4.965 4.975 667,322 -0.03(-0.60%)
Feb 03, 2015 4.915 5.010 4.915 5.005 1,274,600 +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