Financial News

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

9.155 -0.005 (-0.05%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 5.747 5.775 5.662 5.775 477,193 +0.06(+1.11%)
Jun 27, 2019 5.719 5.733 5.697 5.712 449,644 +0.01(+0.25%)
Jun 26, 2019 5.669 5.717 5.650 5.697 341,617 +0.06(+1.13%)
Jun 25, 2019 5.655 5.676 5.620 5.634 284,320 -0.03(-0.50%)
Jun 24, 2019 5.669 5.690 5.641 5.662 423,718 -0.01(-0.25%)
Jun 21, 2019 5.690 5.690 5.620 5.676 235,976 +0.01(+0.25%)
Jun 20, 2019 5.634 5.683 5.630 5.662 521,396 +0.06(+1.13%)
Jun 19, 2019 5.648 5.648 5.553 5.599 338,113 -0.01(-0.25%)
Jun 18, 2019 5.521 5.620 5.521 5.613 453,745 +0.08(+1.53%)
Jun 17, 2019 5.521 5.563 5.488 5.528 277,939 +0.02(+0.38%)
Jun 14, 2019 5.514 5.528 5.486 5.507 230,310 -0.02(-0.38%)
Jun 13, 2019 5.507 5.556 5.500 5.528 396,770 +0.04(+0.80%)
Jun 12, 2019 5.519 5.519 5.456 5.484 165,192 -0.04(-0.64%)
Jun 11, 2019 5.470 5.554 5.463 5.519 592,309 +0.06(+1.16%)
Jun 10, 2019 5.435 5.463 5.414 5.456 285,302 +0.04(+0.65%)
Jun 07, 2019 5.421 5.435 5.400 5.421 214,741 +0.04(+0.78%)
Jun 06, 2019 5.330 5.400 5.330 5.379 255,757 +0.04(+0.79%)
Jun 05, 2019 5.351 5.400 5.330 5.337 225,876 +0.00(+0.00%)
Jun 04, 2019 5.323 5.358 5.302 5.337 307,649 +0.06(+1.20%)
Jun 03, 2019 5.218 5.302 5.204 5.274 281,673 +0.06(+1.08%)
May 31, 2019 5.197 5.239 5.190 5.218 294,022 -0.01(-0.13%)
May 30, 2019 5.239 5.267 5.183 5.225 571,784 -0.02(-0.40%)
May 29, 2019 5.239 5.274 5.218 5.246 350,071 -0.02(-0.40%)
May 28, 2019 5.302 5.344 5.267 5.267 367,435 -0.04(-0.66%)
May 24, 2019 5.274 5.323 5.274 5.302 275,057 +0.04(+0.67%)
May 23, 2019 5.295 5.323 5.239 5.267 434,843 -0.10(-1.83%)
May 22, 2019 5.414 5.414 5.358 5.365 265,877 -0.07(-1.29%)
May 21, 2019 5.421 5.456 5.393 5.435 300,877 +0.03(+0.52%)
May 20, 2019 5.393 5.421 5.365 5.407 312,192 +0.03(+0.52%)
May 17, 2019 5.400 5.434 5.365 5.379 334,945 -0.06(-1.16%)
May 16, 2019 5.407 5.442 5.400 5.442 451,679 +0.03(+0.52%)
May 15, 2019 5.386 5.414 5.365 5.414 322,028 -0.01(-0.13%)
May 14, 2019 5.330 5.425 5.330 5.421 265,230 +0.08(+1.47%)
May 13, 2019 5.398 5.426 5.336 5.343 243,738 -0.12(-2.17%)
May 10, 2019 5.419 5.475 5.392 5.461 326,752 +0.03(+0.64%)
May 09, 2019 5.412 5.447 5.377 5.426 293,221 -0.02(-0.38%)
May 08, 2019 5.468 5.474 5.433 5.447 356,532 -0.02(-0.38%)
May 07, 2019 5.503 5.531 5.433 5.468 279,272 -0.07(-1.26%)
May 06, 2019 5.552 5.558 5.510 5.538 281,968 -0.05(-0.87%)
May 03, 2019 5.524 5.586 5.524 5.586 180,029 +0.08(+1.52%)
May 02, 2019 5.538 5.565 5.489 5.503 432,765 -0.04(-0.75%)
May 01, 2019 5.600 5.628 5.527 5.545 368,387 -0.06(-0.99%)
Apr 30, 2019 5.614 5.621 5.572 5.600 438,450 -0.01(-0.12%)
Apr 29, 2019 5.614 5.627 5.552 5.607 303,335 -0.01(-0.12%)
Apr 26, 2019 5.621 5.621 5.593 5.614 368,242 -0.01(-0.12%)
Apr 25, 2019 5.642 5.649 5.600 5.621 358,657 -0.03(-0.62%)
Apr 24, 2019 5.733 5.747 5.642 5.656 682,552 -0.07(-1.22%)
Apr 23, 2019 5.747 5.754 5.684 5.726 1,619,049 -0.03(-0.48%)
Apr 22, 2019 5.740 5.760 5.705 5.754 263,171 +0.01(+0.24%)
Apr 18, 2019 5.754 5.754 5.701 5.740 225,969 +0.01(+0.12%)
Apr 17, 2019 5.733 5.760 5.722 5.733 194,764 -0.01(-0.12%)
Apr 16, 2019 5.760 5.760 5.705 5.740 230,809 -0.01(-0.12%)
Apr 15, 2019 5.767 5.778 5.712 5.747 385,175 -0.03(-0.48%)
Apr 12, 2019 5.837 5.837 5.767 5.774 302,346 +0.00(+0.02%)
Apr 11, 2019 5.738 5.801 5.738 5.773 398,477 +0.01(+0.12%)
Apr 10, 2019 5.704 5.794 5.704 5.766 351,715 +0.06(+1.09%)
Apr 09, 2019 5.766 5.766 5.704 5.704 269,647 -0.06(-0.96%)
Apr 08, 2019 5.738 5.766 5.738 5.759 244,733 +0.02(+0.36%)
Apr 05, 2019 5.731 5.752 5.704 5.738 207,307 +0.03(+0.48%)
Apr 04, 2019 5.683 5.731 5.662 5.711 327,978 +0.03(+0.49%)
Apr 03, 2019 5.669 5.731 5.669 5.683 264,622 +0.01(+0.12%)
Apr 02, 2019 5.690 5.704 5.659 5.676 226,457 -0.01(-0.12%)
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