Financial News

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

9.030 +0.070 (+0.78%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 5.647 5.662 5.587 5.632 339,079 -0.04(-0.66%)
Oct 30, 2019 5.684 5.684 5.602 5.669 293,829 -0.01(-0.13%)
Oct 29, 2019 5.609 5.707 5.609 5.677 350,289 +0.04(+0.66%)
Oct 28, 2019 5.647 5.662 5.624 5.639 230,037 +0.01(+0.13%)
Oct 25, 2019 5.624 5.654 5.617 5.632 271,646 +0.02(+0.40%)
Oct 24, 2019 5.594 5.628 5.580 5.609 197,047 +0.01(+0.13%)
Oct 23, 2019 5.609 5.617 5.580 5.602 280,669 +0.01(+0.27%)
Oct 22, 2019 5.572 5.613 5.565 5.587 261,888 +0.02(+0.40%)
Oct 21, 2019 5.535 5.580 5.535 5.565 216,834 +0.03(+0.54%)
Oct 18, 2019 5.512 5.551 5.497 5.535 313,685 +0.04(+0.68%)
Oct 17, 2019 5.475 5.520 5.460 5.497 445,761 +0.03(+0.55%)
Oct 16, 2019 5.438 5.482 5.438 5.468 242,290 -0.01(-0.14%)
Oct 15, 2019 5.505 5.535 5.468 5.475 264,147 -0.01(-0.14%)
Oct 14, 2019 5.527 5.527 5.468 5.482 249,327 -0.06(-1.08%)
Oct 11, 2019 5.497 5.572 5.497 5.542 181,008 +0.09(+1.67%)
Oct 10, 2019 5.414 5.474 5.392 5.451 312,926 +0.04(+0.82%)
Oct 09, 2019 5.399 5.437 5.377 5.407 424,267 +0.02(+0.41%)
Oct 08, 2019 5.407 5.422 5.377 5.385 246,745 -0.07(-1.22%)
Oct 07, 2019 5.429 5.496 5.414 5.451 302,320 +0.00(+0.00%)
Oct 04, 2019 5.422 5.474 5.407 5.451 199,950 +0.04(+0.69%)
Oct 03, 2019 5.399 5.451 5.377 5.414 496,577 -0.01(-0.14%)
Oct 02, 2019 5.488 5.511 5.414 5.422 459,338 -0.09(-1.62%)
Oct 01, 2019 5.548 5.574 5.511 5.511 239,675 -0.04(-0.67%)
Sep 30, 2019 5.563 5.585 5.540 5.548 380,917 -0.03(-0.53%)
Sep 27, 2019 5.548 5.592 5.548 5.577 343,138 +0.03(+0.53%)
Sep 26, 2019 5.592 5.618 5.548 5.548 255,826 -0.02(-0.40%)
Sep 25, 2019 5.563 5.592 5.563 5.570 319,427 -0.02(-0.40%)
Sep 24, 2019 5.637 5.666 5.577 5.592 355,555 -0.05(-0.92%)
Sep 23, 2019 5.652 5.659 5.641 5.644 312,020 -0.01(-0.26%)
Sep 20, 2019 5.666 5.681 5.644 5.659 285,566 +0.01(+0.13%)
Sep 19, 2019 5.652 5.681 5.644 5.652 222,889 +0.01(+0.13%)
Sep 18, 2019 5.652 5.689 5.637 5.644 411,728 -0.04(-0.65%)
Sep 17, 2019 5.755 5.755 5.666 5.681 464,505 -0.07(-1.29%)
Sep 16, 2019 5.770 5.815 5.741 5.755 536,079 +0.04(+0.78%)
Sep 13, 2019 5.689 5.733 5.674 5.711 334,644 +0.05(+0.94%)
Sep 12, 2019 5.673 5.680 5.621 5.658 314,217 -0.02(-0.39%)
Sep 11, 2019 5.680 5.702 5.665 5.680 261,805 +0.02(+0.39%)
Sep 10, 2019 5.650 5.673 5.621 5.658 255,063 +0.01(+0.26%)
Sep 09, 2019 5.621 5.658 5.606 5.643 263,965 +0.02(+0.39%)
Sep 06, 2019 5.592 5.643 5.562 5.621 508,077 +0.04(+0.66%)
Sep 05, 2019 5.577 5.636 5.571 5.584 127,722 +0.03(+0.53%)
Sep 04, 2019 5.525 5.562 5.525 5.555 237,577 +0.07(+1.34%)
Sep 03, 2019 5.503 5.545 5.474 5.481 359,481 -0.06(-1.06%)
Aug 30, 2019 5.562 5.599 5.533 5.540 416,452 +0.03(+0.53%)
Aug 29, 2019 5.474 5.567 5.466 5.511 367,031 +0.08(+1.49%)
Aug 28, 2019 5.422 5.462 5.415 5.429 378,405 +0.03(+0.55%)
Aug 27, 2019 5.488 5.488 5.393 5.400 289,526 -0.05(-0.95%)
Aug 26, 2019 5.422 5.488 5.422 5.452 447,732 +0.04(+0.82%)
Aug 23, 2019 5.429 5.470 5.382 5.407 316,411 -0.04(-0.68%)
Aug 22, 2019 5.452 5.481 5.444 5.444 174,865 -0.01(-0.14%)
Aug 21, 2019 5.452 5.474 5.437 5.452 294,710 +0.04(+0.68%)
Aug 20, 2019 5.474 5.474 5.400 5.415 356,488 -0.06(-1.08%)
Aug 19, 2019 5.496 5.503 5.452 5.474 471,091 +0.04(+0.68%)
Aug 16, 2019 5.393 5.463 5.393 5.437 333,650 +0.02(+0.41%)
Aug 15, 2019 5.378 5.444 5.356 5.415 427,295 +0.03(+0.55%)
Aug 14, 2019 5.429 5.481 5.363 5.385 400,039 -0.09(-1.72%)
Aug 13, 2019 5.443 5.516 5.443 5.480 246,215 +0.00(+0.00%)
Aug 12, 2019 5.480 5.502 5.458 5.480 304,816 -0.01(-0.27%)
Aug 09, 2019 5.531 5.546 5.495 5.495 190,398 -0.04(-0.79%)
Aug 08, 2019 5.451 5.553 5.451 5.538 330,073 +0.10(+1.88%)
Aug 07, 2019 5.377 5.443 5.348 5.436 337,066 -0.01(-0.27%)
Aug 06, 2019 5.502 5.542 5.407 5.451 374,006 -0.03(-0.53%)
Aug 05, 2019 5.604 5.604 5.429 5.480 565,578 -0.15(-2.60%)
Aug 02, 2019 5.648 5.729 5.568 5.626 524,586 -0.04(-0.77%)
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