Financial News

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

9.080 +0.120 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 5.683 5.683 5.629 5.674 434,092 +0.01(+0.16%)
Apr 29, 2013 5.652 5.697 5.643 5.665 515,277 +0.04(+0.72%)
Apr 26, 2013 5.643 5.647 5.607 5.625 373,848 -0.01(-0.24%)
Apr 25, 2013 5.634 5.670 5.616 5.638 514,859 +0.03(+0.48%)
Apr 24, 2013 5.584 5.634 5.576 5.611 353,264 +0.05(+0.97%)
Apr 23, 2013 5.521 5.557 5.503 5.557 450,526 +0.07(+1.23%)
Apr 22, 2013 5.494 5.512 5.440 5.490 317,375 +0.03(+0.58%)
Apr 19, 2013 5.476 5.485 5.418 5.458 397,897 +0.00(+0.08%)
Apr 18, 2013 5.463 5.481 5.418 5.454 348,612 +0.00(+0.08%)
Apr 17, 2013 5.530 5.530 5.431 5.449 585,244 -0.11(-2.02%)
Apr 16, 2013 5.580 5.602 5.530 5.562 704,703 +0.03(+0.54%)
Apr 15, 2013 5.665 5.706 5.521 5.532 940,471 -0.21(-3.65%)
Apr 12, 2013 5.796 5.796 5.719 5.742 506,614 -0.06(-1.01%)
Apr 11, 2013 5.814 5.823 5.787 5.800 302,904 +0.00(+0.08%)
Apr 10, 2013 5.778 5.800 5.755 5.796 317,020 +0.04(+0.70%)
Apr 09, 2013 5.805 5.814 5.748 5.755 418,803 -0.02(-0.39%)
Apr 08, 2013 5.787 5.787 5.751 5.778 222,083 +0.00(+0.08%)
Apr 05, 2013 5.652 5.782 5.652 5.773 447,552 +0.07(+1.26%)
Apr 04, 2013 5.665 5.715 5.665 5.701 397,930 +0.03(+0.48%)
Apr 03, 2013 5.769 5.769 5.647 5.674 466,158 -0.08(-1.33%)
Apr 02, 2013 5.836 5.850 5.724 5.751 623,457 -0.08(-1.39%)
Apr 01, 2013 5.841 5.877 5.796 5.832 567,304 +0.04(+0.62%)
Mar 28, 2013 5.782 5.944 5.773 5.796 971,532 +0.01(+0.23%)
Mar 27, 2013 5.800 5.800 5.755 5.782 378,505 -0.02(-0.31%)
Mar 26, 2013 5.764 5.800 5.746 5.800 370,828 +0.07(+1.26%)
Mar 25, 2013 5.787 5.814 5.724 5.728 411,016 -0.04(-0.62%)
Mar 22, 2013 5.764 5.764 5.728 5.764 324,372 +0.02(+0.31%)
Mar 21, 2013 5.764 5.778 5.728 5.746 612,264 -0.04(-0.62%)
Mar 20, 2013 5.863 5.863 5.760 5.782 367,131 -0.05(-0.77%)
Mar 19, 2013 5.881 5.881 5.785 5.827 410,272 -0.03(-0.46%)
Mar 18, 2013 5.841 5.872 5.834 5.854 308,107 -0.04(-0.69%)
Mar 15, 2013 5.926 5.926 5.886 5.895 253,417 -0.03(-0.46%)
Mar 14, 2013 5.944 5.944 5.904 5.922 308,924 +0.00(+0.08%)
Mar 13, 2013 5.985 5.999 5.895 5.917 329,353 -0.11(-1.79%)
Mar 12, 2013 6.026 6.062 6.012 6.026 351,592 +0.01(+0.22%)
Mar 11, 2013 5.985 6.012 5.944 6.012 539,949 +0.03(+0.53%)
Mar 08, 2013 6.003 6.003 5.940 5.981 512,534 +0.01(+0.23%)
Mar 07, 2013 5.922 5.967 5.922 5.967 386,314 +0.06(+1.07%)
Mar 06, 2013 5.917 5.917 5.859 5.904 669,087 +0.00(+0.08%)
Mar 05, 2013 5.935 5.935 5.877 5.899 535,446 +0.00(+0.00%)
Mar 04, 2013 5.899 5.917 5.854 5.899 350,814 -0.02(-0.30%)
Mar 01, 2013 5.935 5.958 5.900 5.917 401,720 -0.05(-0.76%)
Feb 28, 2013 5.941 5.976 5.940 5.963 283,876 +0.00(+0.08%)
Feb 27, 2013 5.899 5.967 5.899 5.958 348,470 +0.05(+0.92%)
Feb 26, 2013 5.895 5.904 5.845 5.904 406,990 -0.07(-1.21%)
Feb 22, 2013 6.008 6.017 5.954 5.976 246,578 -0.01(-0.15%)
Feb 21, 2013 6.021 6.053 5.954 5.985 521,188 -0.09(-1.41%)
Feb 20, 2013 6.116 6.192 6.054 6.071 849,780 -0.05(-0.81%)
Feb 19, 2013 6.143 6.183 6.093 6.120 330,592 -0.00(-0.07%)
Feb 15, 2013 6.219 6.219 6.102 6.125 562,348 -0.06(-0.95%)
Feb 14, 2013 6.206 6.206 6.170 6.183 446,407 -0.00(-0.07%)
Feb 13, 2013 6.237 6.242 6.170 6.188 366,298 -0.03(-0.51%)
Feb 12, 2013 6.237 6.237 6.210 6.219 271,925 -0.01(-0.14%)
Feb 11, 2013 6.224 6.233 6.206 6.228 294,290 +0.00(+0.00%)
Feb 08, 2013 6.242 6.251 6.215 6.228 259,768 +0.00(+0.07%)
Feb 07, 2013 6.224 6.233 6.138 6.224 512,674 +0.03(+0.51%)
Feb 06, 2013 6.233 6.237 6.174 6.192 384,667 +0.04(+0.66%)
Feb 04, 2013 6.408 6.408 6.138 6.152 318,312 -0.06(-1.01%)
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