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 (%)
Sep 30, 2019 5.403 5.425 5.382 5.389 392,147 -0.03(-0.53%)
Sep 27, 2019 5.389 5.432 5.389 5.418 353,254 +0.03(+0.53%)
Sep 26, 2019 5.432 5.457 5.389 5.389 263,368 -0.02(-0.40%)
Sep 25, 2019 5.403 5.432 5.403 5.411 328,844 -0.02(-0.40%)
Sep 24, 2019 5.475 5.504 5.418 5.432 366,036 -0.05(-0.92%)
Sep 23, 2019 5.490 5.497 5.480 5.483 321,218 -0.01(-0.26%)
Sep 20, 2019 5.504 5.519 5.483 5.497 293,985 +0.01(+0.13%)
Sep 19, 2019 5.490 5.519 5.483 5.490 229,459 +0.01(+0.13%)
Sep 18, 2019 5.490 5.526 5.475 5.483 423,866 -0.04(-0.65%)
Sep 17, 2019 5.591 5.591 5.504 5.519 478,199 -0.07(-1.29%)
Sep 16, 2019 5.605 5.648 5.576 5.591 551,883 +0.04(+0.78%)
Sep 13, 2019 5.526 5.569 5.511 5.547 344,509 +0.05(+0.94%)
Sep 12, 2019 5.510 5.517 5.460 5.496 323,497 -0.02(-0.39%)
Sep 11, 2019 5.517 5.538 5.503 5.517 269,537 +0.02(+0.39%)
Sep 10, 2019 5.488 5.510 5.460 5.496 262,596 +0.01(+0.26%)
Sep 09, 2019 5.460 5.496 5.445 5.481 271,761 +0.02(+0.39%)
Sep 06, 2019 5.431 5.481 5.403 5.460 523,082 +0.04(+0.66%)
Sep 05, 2019 5.417 5.474 5.411 5.424 131,494 +0.03(+0.53%)
Sep 04, 2019 5.367 5.403 5.367 5.395 244,593 +0.07(+1.34%)
Sep 03, 2019 5.345 5.386 5.317 5.324 370,098 -0.06(-1.06%)
Aug 30, 2019 5.403 5.438 5.374 5.381 428,751 +0.03(+0.53%)
Aug 29, 2019 5.317 5.407 5.309 5.352 377,871 +0.08(+1.49%)
Aug 28, 2019 5.267 5.305 5.259 5.274 389,581 +0.03(+0.55%)
Aug 27, 2019 5.331 5.331 5.238 5.245 298,077 -0.05(-0.95%)
Aug 26, 2019 5.267 5.331 5.267 5.295 460,955 +0.04(+0.82%)
Aug 23, 2019 5.274 5.313 5.227 5.252 325,756 -0.04(-0.68%)
Aug 22, 2019 5.295 5.324 5.288 5.288 180,029 -0.01(-0.14%)
Aug 21, 2019 5.295 5.317 5.281 5.295 303,414 +0.04(+0.68%)
Aug 20, 2019 5.317 5.317 5.245 5.259 367,017 -0.06(-1.08%)
Aug 19, 2019 5.338 5.345 5.295 5.317 485,004 +0.04(+0.68%)
Aug 16, 2019 5.238 5.306 5.238 5.281 343,504 +0.02(+0.41%)
Aug 15, 2019 5.224 5.288 5.202 5.259 439,914 +0.03(+0.55%)
Aug 14, 2019 5.274 5.324 5.209 5.231 411,854 -0.09(-1.72%)
Aug 13, 2019 5.287 5.358 5.287 5.322 253,500 +0.00(+0.00%)
Aug 12, 2019 5.322 5.344 5.301 5.322 313,835 -0.01(-0.27%)
Aug 09, 2019 5.372 5.386 5.337 5.337 196,032 -0.04(-0.79%)
Aug 08, 2019 5.294 5.393 5.294 5.379 339,840 +0.10(+1.88%)
Aug 07, 2019 5.223 5.287 5.194 5.280 347,040 -0.01(-0.27%)
Aug 06, 2019 5.344 5.383 5.251 5.294 385,072 -0.03(-0.53%)
Aug 05, 2019 5.443 5.443 5.273 5.322 582,313 -0.14(-2.60%)
Aug 02, 2019 5.486 5.564 5.408 5.465 540,108 -0.04(-0.77%)
Aug 01, 2019 5.600 5.614 5.486 5.507 758,748 -0.10(-1.77%)
Jul 31, 2019 5.727 5.727 5.585 5.607 767,284 -0.09(-1.50%)
Jul 30, 2019 5.642 5.692 5.642 5.692 177,305 +0.06(+1.14%)
Jul 29, 2019 5.692 5.692 5.628 5.628 222,173 -0.05(-0.88%)
Jul 26, 2019 5.649 5.685 5.635 5.678 264,143 +0.04(+0.63%)
Jul 25, 2019 5.720 5.720 5.607 5.642 306,531 -0.06(-1.12%)
Jul 24, 2019 5.756 5.756 5.699 5.706 377,556 -0.04(-0.62%)
Jul 23, 2019 5.749 5.749 5.700 5.742 395,682 +0.01(+0.25%)
Jul 22, 2019 5.756 5.756 5.692 5.727 309,097 +0.01(+0.12%)
Jul 19, 2019 5.671 5.735 5.671 5.720 225,021 +0.06(+1.00%)
Jul 18, 2019 5.642 5.678 5.635 5.663 306,092 +0.01(+0.13%)
Jul 17, 2019 5.663 5.686 5.649 5.656 281,422 -0.01(-0.25%)
Jul 16, 2019 5.706 5.713 5.656 5.671 320,565 -0.01(-0.13%)
Jul 15, 2019 5.678 5.695 5.664 5.678 310,545 -0.01(-0.25%)
Jul 12, 2019 5.713 5.713 5.671 5.692 309,316 +0.02(+0.28%)
Jul 11, 2019 5.712 5.712 5.662 5.676 230,987 -0.01(-0.12%)
Jul 10, 2019 5.705 5.712 5.662 5.683 426,854 +0.03(+0.50%)
Jul 09, 2019 5.648 5.697 5.627 5.655 560,091 -0.01(-0.25%)
Jul 08, 2019 5.669 5.690 5.634 5.669 407,664 -0.02(-0.37%)
Jul 05, 2019 5.669 5.690 5.648 5.690 296,741 -0.04(-0.62%)
Jul 03, 2019 5.733 5.754 5.705 5.726 213,172 +0.01(+0.12%)
Jul 02, 2019 5.740 5.803 5.690 5.719 451,422 -0.04(-0.74%)
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