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 (%)
May 31, 2012 5.943 5.943 5.822 5.894 355,832 -0.03(-0.57%)
May 30, 2012 5.966 5.970 5.912 5.928 308,677 -0.08(-1.39%)
May 29, 2012 5.943 6.029 5.943 6.011 296,782 +0.10(+1.68%)
May 25, 2012 5.840 5.925 5.817 5.912 421,469 +0.10(+1.70%)
May 24, 2012 5.844 5.844 5.763 5.813 460,471 +0.01(+0.16%)
May 23, 2012 5.876 5.876 5.705 5.804 908,914 -0.09(-1.60%)
May 22, 2012 5.898 5.952 5.862 5.898 479,096 -0.03(-0.46%)
May 21, 2012 5.664 5.934 5.664 5.925 498,931 +0.25(+4.44%)
May 18, 2012 5.799 5.858 5.633 5.673 464,766 -0.14(-2.40%)
May 17, 2012 5.876 5.896 5.813 5.813 456,400 -0.07(-1.22%)
May 16, 2012 5.952 5.982 5.876 5.885 550,283 -0.05(-0.87%)
May 15, 2012 6.029 6.032 5.930 5.937 339,506 -0.11(-1.75%)
May 14, 2012 6.097 6.110 6.029 6.043 310,716 -0.09(-1.40%)
May 11, 2012 6.146 6.151 6.124 6.128 274,046 -0.04(-0.66%)
May 10, 2012 6.236 6.236 6.169 6.169 230,447 -0.01(-0.22%)
May 09, 2012 6.196 6.209 6.146 6.182 506,544 -0.07(-1.15%)
May 08, 2012 6.254 6.268 6.187 6.254 520,076 -0.08(-1.28%)
May 07, 2012 6.304 6.340 6.290 6.335 344,065 -0.02(-0.35%)
May 04, 2012 6.403 6.421 6.313 6.358 330,780 -0.09(-1.47%)
May 03, 2012 6.466 6.475 6.416 6.452 426,435 -0.04(-0.56%)
May 02, 2012 6.488 6.488 6.420 6.488 420,390 -0.02(-0.35%)
May 01, 2012 6.407 6.529 6.407 6.511 465,655 +0.09(+1.47%)
Apr 30, 2012 6.439 6.439 6.376 6.416 507,341 -0.00(-0.07%)
Apr 27, 2012 6.421 6.425 6.362 6.421 519,850 +0.03(+0.49%)
Apr 26, 2012 6.281 6.398 6.277 6.389 430,744 +0.05(+0.85%)
Apr 25, 2012 6.299 6.353 6.268 6.335 662,731 +0.07(+1.08%)
Apr 24, 2012 6.277 6.295 6.241 6.268 576,183 -0.02(-0.36%)
Apr 23, 2012 6.331 6.335 6.268 6.290 411,562 -0.09(-1.34%)
Apr 20, 2012 6.407 6.452 6.362 6.376 485,241 -0.02(-0.35%)
Apr 19, 2012 6.434 6.464 6.394 6.398 440,118 -0.04(-0.56%)
Apr 18, 2012 6.448 6.452 6.389 6.434 349,758 -0.02(-0.35%)
Apr 17, 2012 6.416 6.470 6.403 6.457 522,002 +0.05(+0.84%)
Apr 16, 2012 6.520 6.538 6.403 6.403 778,481 -0.10(-1.59%)
Apr 13, 2012 6.529 6.574 6.499 6.506 547,689 -0.03(-0.48%)
Apr 12, 2012 6.461 6.569 6.461 6.538 794,540 +0.06(+0.90%)
Apr 11, 2012 6.556 6.565 6.452 6.479 574,973 -0.02(-0.28%)
Apr 10, 2012 6.574 6.596 6.466 6.497 359,545 -0.09(-1.30%)
Apr 09, 2012 6.610 6.633 6.578 6.583 338,362 -0.08(-1.22%)
Apr 05, 2012 6.709 6.772 6.655 6.664 311,664 -0.08(-1.20%)
Apr 04, 2012 6.754 6.803 6.740 6.745 347,264 -0.09(-1.25%)
Apr 03, 2012 6.857 6.876 6.821 6.830 324,015 -0.06(-0.85%)
Apr 02, 2012 6.817 6.894 6.794 6.889 267,774 +0.08(+1.12%)
Mar 30, 2012 6.799 7.168 6.772 6.812 758,384 +0.07(+1.00%)
Mar 29, 2012 6.772 6.781 6.709 6.745 419,946 -0.05(-0.73%)
Mar 28, 2012 6.835 6.844 6.747 6.794 350,180 -0.05(-0.66%)
Mar 27, 2012 6.844 6.876 6.794 6.839 390,136 -0.01(-0.20%)
Mar 26, 2012 6.894 6.916 6.848 6.853 318,620 +0.00(+0.00%)
Mar 23, 2012 6.731 6.856 6.691 6.853 390,179 +0.15(+2.22%)
Mar 22, 2012 6.785 6.785 6.677 6.704 277,085 -0.11(-1.59%)
Mar 21, 2012 6.772 6.826 6.722 6.812 490,056 +0.01(+0.13%)
Mar 20, 2012 6.862 6.862 6.803 6.803 366,537 -0.09(-1.37%)
Mar 19, 2012 6.948 6.979 6.876 6.898 411,759 -0.05(-0.71%)
Mar 16, 2012 6.930 6.975 6.907 6.948 289,513 +0.03(+0.39%)
Mar 15, 2012 6.871 6.921 6.844 6.921 437,282 +0.05(+0.75%)
Mar 14, 2012 6.979 6.979 6.853 6.869 453,708 -0.11(-1.57%)
Mar 13, 2012 6.930 6.979 6.876 6.979 343,621 -0.08(-1.08%)
Mar 12, 2012 7.078 7.078 7.011 7.056 322,629 -0.03(-0.38%)
Mar 09, 2012 7.092 7.092 7.002 7.083 348,350 +0.08(+1.16%)
Mar 08, 2012 7.029 7.047 6.975 7.002 401,630 +0.02(+0.32%)
Mar 07, 2012 6.975 6.997 6.889 6.979 417,052 +0.07(+1.04%)
Mar 06, 2012 7.101 7.105 6.876 6.907 689,990 -0.25(-3.52%)
Mar 05, 2012 7.254 7.267 7.110 7.159 351,490 -0.11(-1.49%)
Mar 02, 2012 7.294 7.294 7.218 7.267 298,690 -0.04(-0.55%)
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