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 29, 2016 4.496 4.525 4.438 4.473 1,095,401 +0.02(+0.39%)
Apr 28, 2016 4.444 4.514 4.427 4.456 744,245 +0.01(+0.26%)
Apr 27, 2016 4.415 4.467 4.390 4.444 494,774 +0.04(+0.92%)
Apr 26, 2016 4.328 4.415 4.328 4.404 731,679 +0.09(+2.16%)
Apr 25, 2016 4.369 4.369 4.299 4.311 590,886 -0.08(-1.72%)
Apr 22, 2016 4.345 4.404 4.345 4.386 596,840 +0.03(+0.80%)
Apr 21, 2016 4.398 4.409 4.305 4.351 750,869 -0.05(-1.06%)
Apr 20, 2016 4.369 4.444 4.369 4.398 821,251 +0.02(+0.40%)
Apr 19, 2016 4.299 4.386 4.299 4.380 832,192 +0.09(+2.17%)
Apr 18, 2016 4.177 4.287 4.171 4.287 457,380 +0.06(+1.51%)
Apr 15, 2016 4.223 4.276 4.183 4.223 536,003 -0.05(-1.09%)
Apr 14, 2016 4.299 4.299 4.258 4.270 420,187 -0.02(-0.41%)
Apr 13, 2016 4.235 4.299 4.229 4.287 785,294 +0.03(+0.75%)
Apr 12, 2016 4.163 4.278 4.163 4.256 758,388 +0.10(+2.36%)
Apr 11, 2016 4.123 4.186 4.117 4.157 608,792 +0.07(+1.69%)
Apr 08, 2016 4.100 4.146 4.088 4.088 352,136 +0.05(+1.14%)
Apr 07, 2016 4.094 4.111 4.042 4.042 550,996 -0.04(-0.99%)
Apr 06, 2016 4.065 4.123 4.036 4.082 401,790 +0.05(+1.29%)
Apr 05, 2016 4.059 4.063 4.013 4.030 718,219 -0.05(-1.13%)
Apr 04, 2016 4.140 4.140 4.077 4.077 419,676 -0.05(-1.26%)
Apr 01, 2016 4.129 4.134 4.105 4.129 491,954 -0.03(-0.83%)
Mar 31, 2016 4.192 4.215 4.129 4.163 974,328 -0.01(-0.28%)
Mar 30, 2016 4.157 4.209 4.146 4.175 462,179 +0.03(+0.70%)
Mar 29, 2016 4.105 4.152 4.077 4.146 609,279 +0.03(+0.70%)
Mar 28, 2016 4.123 4.129 4.105 4.117 379,738 +0.00(+0.00%)
Mar 24, 2016 4.123 4.117 4.117 4.117 581,375 -0.05(-1.25%)
Mar 23, 2016 4.227 4.248 4.169 4.169 320,172 -0.11(-2.56%)
Mar 22, 2016 4.244 4.290 4.227 4.279 483,915 +0.00(+0.00%)
Mar 21, 2016 4.308 4.316 4.238 4.279 522,081 -0.01(-0.27%)
Mar 18, 2016 4.290 4.319 4.244 4.290 811,667 +0.02(+0.41%)
Mar 17, 2016 4.244 4.308 4.163 4.273 1,042,910 +0.05(+1.23%)
Mar 16, 2016 4.129 4.221 4.094 4.221 552,622 +0.12(+2.81%)
Mar 15, 2016 4.100 4.114 4.054 4.105 658,644 -0.02(-0.56%)
Mar 14, 2016 4.129 4.157 4.105 4.129 783,923 -0.01(-0.28%)
Mar 11, 2016 4.134 4.186 4.123 4.140 697,276 +0.07(+1.62%)
Mar 10, 2016 4.114 4.114 4.041 4.074 585,091 -0.02(-0.42%)
Mar 09, 2016 4.068 4.108 4.034 4.091 648,376 +0.07(+1.71%)
Mar 08, 2016 4.131 4.131 3.999 4.022 1,248,504 -0.11(-2.77%)
Mar 07, 2016 4.068 4.160 4.068 4.137 1,190,640 +0.07(+1.84%)
Mar 04, 2016 4.017 4.051 3.988 4.062 1,117,928 +0.06(+1.43%)
Mar 03, 2016 3.982 4.045 3.965 4.005 1,376,485 +0.02(+0.58%)
Mar 02, 2016 3.862 3.982 3.827 3.982 1,574,426 +0.05(+1.17%)
Mar 01, 2016 3.896 3.959 3.870 3.936 792,640 +0.07(+1.93%)
Feb 29, 2016 3.896 3.925 3.839 3.862 843,182 -0.01(-0.15%)
Feb 26, 2016 3.873 3.885 3.833 3.867 805,821 +0.04(+1.05%)
Feb 25, 2016 3.781 3.833 3.753 3.827 661,173 +0.03(+0.76%)
Feb 24, 2016 3.753 3.799 3.712 3.799 748,190 +0.01(+0.30%)
Feb 23, 2016 3.885 3.885 3.770 3.787 606,811 -0.10(-2.51%)
Feb 22, 2016 3.879 3.890 3.839 3.885 1,052,530 +0.09(+2.42%)
Feb 19, 2016 3.793 3.793 3.712 3.793 658,970 -0.01(-0.30%)
Feb 18, 2016 3.873 3.890 3.776 3.804 671,515 +0.01(+0.15%)
Feb 17, 2016 3.707 3.810 3.707 3.799 477,303 +0.11(+3.12%)
Feb 16, 2016 3.712 3.712 3.632 3.684 533,598 +0.03(+0.78%)
Feb 12, 2016 3.609 3.655 3.655 3.655 996,172 +0.11(+3.07%)
Feb 11, 2016 3.535 3.575 3.494 3.546 476,203 -0.07(-1.82%)
Feb 10, 2016 3.566 3.640 3.544 3.612 1,472,412 +0.04(+1.11%)
Feb 09, 2016 3.600 3.629 3.541 3.572 856,394 -0.09(-2.33%)
Feb 08, 2016 3.629 3.657 3.572 3.657 739,698 -0.04(-1.08%)
Feb 05, 2016 3.708 3.759 3.680 3.697 466,768 -0.05(-1.21%)
Feb 04, 2016 3.657 3.742 3.652 3.742 997,946 +0.12(+3.29%)
Feb 03, 2016 3.532 3.629 3.487 3.623 708,146 +0.11(+3.24%)
Feb 02, 2016 3.464 3.544 3.441 3.510 891,651 -0.14(-3.74%)
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