Financial News

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

9.290 +0.140 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 6.177 6.212 6.157 6.170 418,576 -0.01(-0.21%)
Apr 27, 2018 6.177 6.183 6.151 6.183 178,551 +0.00(+0.00%)
Apr 26, 2018 6.183 6.196 6.151 6.183 279,000 +0.03(+0.42%)
Apr 25, 2018 6.125 6.164 6.099 6.157 309,017 +0.03(+0.42%)
Apr 24, 2018 6.177 6.209 6.112 6.131 471,240 -0.04(-0.63%)
Apr 23, 2018 6.177 6.177 6.144 6.170 333,098 -0.02(-0.31%)
Apr 20, 2018 6.209 6.215 6.170 6.190 352,253 -0.03(-0.42%)
Apr 19, 2018 6.235 6.254 6.203 6.215 438,297 +0.02(+0.31%)
Apr 18, 2018 6.112 6.235 6.105 6.196 1,484,724 +0.11(+1.81%)
Apr 17, 2018 6.080 6.106 6.067 6.086 489,014 +0.01(+0.11%)
Apr 16, 2018 6.093 6.112 6.067 6.080 317,258 +0.02(+0.32%)
Apr 13, 2018 6.060 6.073 6.041 6.060 412,011 +0.02(+0.34%)
Apr 12, 2018 6.033 6.040 5.982 6.040 621,065 +0.06(+1.08%)
Apr 11, 2018 5.969 5.988 5.949 5.975 740,691 +0.03(+0.43%)
Apr 10, 2018 5.937 6.001 5.917 5.949 663,511 +0.05(+0.87%)
Apr 09, 2018 5.917 5.930 5.872 5.898 563,491 +0.03(+0.55%)
Apr 06, 2018 5.847 5.911 5.802 5.866 1,185,418 +0.08(+1.45%)
Apr 05, 2018 5.776 5.782 5.737 5.782 353,740 +0.05(+0.90%)
Apr 04, 2018 5.647 5.731 5.602 5.731 276,301 +0.02(+0.34%)
Apr 03, 2018 5.615 5.712 5.615 5.712 373,475 +0.10(+1.72%)
Apr 02, 2018 5.692 5.699 5.589 5.615 548,540 -0.10(-1.69%)
Mar 29, 2018 5.712 5.712 5.712 0 +0.11(+1.95%)
Mar 28, 2018 5.647 5.666 5.589 5.602 573,687 -0.03(-0.57%)
Mar 27, 2018 5.737 5.795 5.602 5.634 532,993 -0.09(-1.52%)
Mar 26, 2018 5.724 5.769 5.679 5.721 410,138 +0.05(+0.96%)
Mar 23, 2018 5.763 5.808 5.666 5.666 445,914 -0.10(-1.67%)
Mar 22, 2018 5.789 5.802 5.734 5.763 330,746 -0.05(-0.88%)
Mar 21, 2018 5.757 5.871 5.737 5.814 704,070 +0.05(+0.89%)
Mar 20, 2018 5.763 5.789 5.747 5.763 243,146 +0.03(+0.45%)
Mar 19, 2018 5.802 5.802 5.724 5.737 305,078 -0.12(-1.98%)
Mar 16, 2018 5.776 5.853 5.757 5.853 526,244 +0.08(+1.45%)
Mar 15, 2018 5.827 5.872 5.769 5.769 464,126 -0.06(-0.99%)
Mar 14, 2018 5.937 5.937 5.821 5.827 268,831 -0.06(-1.07%)
Mar 13, 2018 5.935 5.967 5.890 5.890 271,867 -0.03(-0.54%)
Mar 12, 2018 5.839 5.941 5.839 5.922 391,677 +0.09(+1.54%)
Mar 09, 2018 5.807 5.865 5.807 5.833 331,269 +0.04(+0.66%)
Mar 08, 2018 5.782 5.820 5.769 5.794 402,836 +0.02(+0.33%)
Mar 07, 2018 5.881 5.746 5.775 1,041,706 -0.07(-1.20%)
Mar 06, 2018 5.903 5.910 5.839 5.846 508,522 -0.03(-0.44%)
Mar 05, 2018 5.833 5.884 5.814 5.871 352,556 +0.04(+0.66%)
Mar 02, 2018 5.884 5.897 5.794 5.833 626,591 -0.08(-1.41%)
Mar 01, 2018 6.037 6.055 5.852 5.916 1,288,698 -0.15(-2.53%)
Feb 28, 2018 6.101 6.127 5.989 6.069 1,127,180 -0.05(-0.84%)
Feb 27, 2018 6.165 6.165 6.089 6.121 395,290 -0.04(-0.62%)
Feb 26, 2018 6.095 6.165 6.095 6.159 494,518 +0.08(+1.26%)
Feb 23, 2018 6.101 6.133 6.069 6.082 520,672 +0.01(+0.21%)
Feb 22, 2018 6.057 6.082 6.031 6.069 473,546 +0.04(+0.74%)
Feb 21, 2018 6.069 6.095 5.999 6.025 456,046 -0.03(-0.53%)
Feb 20, 2018 6.108 6.108 6.037 6.057 344,801 -0.04(-0.63%)
Feb 16, 2018 6.095 6.095 6.095 0 +0.02(+0.32%)
Feb 15, 2018 6.057 6.089 5.999 6.076 442,215 +0.08(+1.39%)
Feb 14, 2018 5.961 6.005 5.954 5.993 591,590 +0.02(+0.34%)
Feb 13, 2018 5.947 5.998 5.896 5.972 367,052 +0.01(+0.11%)
Feb 12, 2018 6.023 6.023 5.940 5.966 536,212 -0.01(-0.21%)
Feb 09, 2018 5.877 6.036 5.724 5.979 1,047,159 +0.14(+2.40%)
Feb 08, 2018 6.017 6.047 5.839 5.839 561,417 -0.17(-2.86%)
Feb 07, 2018 5.959 6.061 5.959 6.010 534,423 +0.05(+0.85%)
Feb 06, 2018 5.762 5.991 5.750 5.959 986,359 +0.03(+0.54%)
Feb 05, 2018 6.163 6.176 5.864 5.927 883,778 -0.25(-4.12%)
Feb 02, 2018 6.220 6.246 6.061 6.182 1,345,783 -0.06(-0.92%)
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