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 (%)
Apr 30, 2014 5.576 5.609 5.576 5.600 277,316 -0.00(-0.01%)
Apr 29, 2014 5.576 5.623 5.576 5.600 262,717 +0.02(+0.35%)
Apr 28, 2014 5.567 5.590 5.558 5.581 334,435 +0.01(+0.17%)
Apr 25, 2014 5.548 5.572 5.544 5.572 332,050 +0.01(+0.17%)
Apr 24, 2014 5.558 5.576 5.544 5.562 380,430 +0.00(+0.00%)
Apr 23, 2014 5.525 5.567 5.525 5.562 442,233 +0.03(+0.51%)
Apr 22, 2014 5.530 5.548 5.525 5.534 242,147 -0.00(-0.08%)
Apr 21, 2014 5.516 5.539 5.516 5.539 223,207 +0.01(+0.17%)
Apr 17, 2014 5.511 5.530 5.530 5.530 162,282 +0.00(+0.08%)
Apr 16, 2014 5.483 5.525 5.474 5.525 279,620 +0.05(+0.94%)
Apr 15, 2014 5.455 5.478 5.418 5.474 230,954 +0.01(+0.26%)
Apr 14, 2014 5.450 5.483 5.441 5.460 331,147 +0.02(+0.43%)
Apr 11, 2014 5.432 5.464 5.427 5.437 249,561 -0.04(-0.68%)
Apr 10, 2014 5.506 5.506 5.441 5.474 406,213 -0.05(-0.84%)
Apr 09, 2014 5.469 5.530 5.460 5.520 494,778 +0.05(+0.94%)
Apr 08, 2014 5.399 5.474 5.399 5.469 298,398 +0.05(+0.95%)
Apr 07, 2014 5.390 5.432 5.390 5.418 505,459 -0.01(-0.25%)
Apr 04, 2014 5.450 5.478 5.427 5.431 493,262 -0.01(-0.27%)
Apr 03, 2014 5.437 5.460 5.418 5.446 352,799 +0.01(+0.17%)
Apr 02, 2014 5.381 5.437 5.362 5.436 673,130 +0.05(+0.86%)
Apr 01, 2014 5.362 5.399 5.357 5.390 313,989 +0.03(+0.61%)
Mar 31, 2014 5.357 5.381 5.348 5.357 833,234 +0.01(+0.26%)
Mar 28, 2014 5.255 5.343 5.255 5.343 459,412 +0.09(+1.68%)
Mar 27, 2014 5.204 5.278 5.204 5.255 485,202 +0.05(+0.89%)
Mar 26, 2014 5.232 5.278 5.208 5.208 482,020 -0.02(-0.36%)
Mar 25, 2014 5.204 5.236 5.204 5.227 333,134 +0.02(+0.45%)
Mar 24, 2014 5.208 5.241 5.185 5.204 480,095 -0.01(-0.18%)
Mar 21, 2014 5.199 5.220 5.190 5.213 549,608 +0.02(+0.45%)
Mar 20, 2014 5.129 5.190 5.120 5.190 909,131 +0.03(+0.63%)
Mar 19, 2014 5.204 5.222 5.148 5.157 440,409 -0.06(-1.07%)
Mar 18, 2014 5.166 5.218 5.166 5.213 415,278 +0.04(+0.81%)
Mar 17, 2014 5.148 5.185 5.148 5.171 485,627 +0.03(+0.63%)
Mar 14, 2014 5.110 5.157 5.110 5.138 300,890 -0.00(-0.09%)
Mar 13, 2014 5.185 5.196 5.134 5.143 486,854 -0.04(-0.81%)
Mar 12, 2014 5.166 5.199 5.162 5.185 438,352 -0.00(-0.08%)
Mar 11, 2014 5.226 5.239 5.171 5.189 455,348 -0.04(-0.70%)
Mar 10, 2014 5.212 5.230 5.194 5.226 285,775 -0.01(-0.17%)
Mar 07, 2014 5.244 5.248 5.220 5.235 229,383 -0.00(-0.09%)
Mar 06, 2014 5.217 5.280 5.217 5.239 824,355 +0.02(+0.44%)
Mar 05, 2014 5.230 5.235 5.212 5.217 309,429 -0.03(-0.52%)
Mar 04, 2014 5.212 5.248 5.207 5.244 397,253 +0.05(+0.97%)
Mar 03, 2014 5.175 5.226 5.175 5.194 396,083 -0.04(-0.70%)
Feb 28, 2014 5.203 5.250 5.198 5.230 321,041 +0.02(+0.44%)
Feb 27, 2014 5.194 5.226 5.189 5.207 365,534 -0.00(-0.09%)
Feb 26, 2014 5.248 5.258 5.203 5.212 462,123 -0.04(-0.78%)
Feb 25, 2014 5.285 5.285 5.248 5.253 357,918 -0.04(-0.78%)
Feb 24, 2014 5.276 5.326 5.258 5.294 482,651 +0.04(+0.69%)
Feb 21, 2014 5.248 5.290 5.239 5.258 591,383 +0.00(+0.00%)
Feb 20, 2014 5.226 5.267 5.212 5.258 252,089 +0.02(+0.35%)
Feb 19, 2014 5.221 5.276 5.212 5.239 389,866 -0.01(-0.17%)
Feb 18, 2014 5.217 5.248 5.217 5.248 896,986 +0.02(+0.35%)
Feb 14, 2014 5.171 5.230 5.230 5.230 254,169 +0.04(+0.79%)
Feb 13, 2014 5.148 5.203 5.148 5.189 290,659 +0.00(+0.00%)
Feb 12, 2014 5.185 5.203 5.166 5.189 480,962 +0.01(+0.26%)
Feb 11, 2014 5.121 5.175 5.112 5.175 274,222 +0.07(+1.34%)
Feb 10, 2014 5.093 5.125 5.080 5.107 361,800 -0.00(-0.09%)
Feb 07, 2014 5.057 5.112 5.057 5.112 388,552 +0.05(+1.08%)
Feb 06, 2014 5.002 5.073 5.002 5.057 281,691 +0.05(+0.91%)
Feb 05, 2014 5.002 5.020 4.988 5.011 157,790 -0.01(-0.27%)
Feb 04, 2014 5.007 5.048 4.997 5.025 397,237 +0.01(+0.18%)
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