Financial News

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

9.390 +0.030 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 4.907 4.995 4.865 4.948 2,232,302 +0.05(+0.95%)
Mar 30, 2015 4.870 4.933 4.860 4.902 867,785 +0.04(+0.74%)
Mar 27, 2015 4.891 4.891 4.860 4.865 385,408 -0.04(-0.74%)
Mar 26, 2015 4.912 4.933 4.865 4.902 841,594 +0.00(+0.00%)
Mar 25, 2015 4.902 4.938 4.902 4.902 814,126 +0.01(+0.11%)
Mar 24, 2015 4.896 4.917 4.891 4.896 708,006 +0.00(+0.00%)
Mar 23, 2015 4.865 4.907 4.865 4.896 557,455 +0.03(+0.64%)
Mar 20, 2015 4.819 4.886 4.819 4.865 867,354 +0.05(+0.97%)
Mar 19, 2015 4.798 4.855 4.788 4.819 1,159,512 -0.03(-0.64%)
Mar 18, 2015 4.793 4.870 4.762 4.850 1,587,961 +0.04(+0.75%)
Mar 17, 2015 4.788 4.814 4.762 4.814 527,621 +0.02(+0.32%)
Mar 16, 2015 4.824 4.824 4.782 4.798 1,325,365 -0.03(-0.54%)
Mar 13, 2015 4.839 4.855 4.788 4.824 927,545 -0.04(-0.85%)
Mar 12, 2015 4.870 4.902 4.845 4.865 781,507 +0.01(+0.11%)
Mar 11, 2015 4.917 4.917 4.860 4.860 674,592 -0.05(-1.00%)
Mar 10, 2015 4.960 4.966 4.904 4.909 812,081 -0.07(-1.44%)
Mar 09, 2015 5.002 5.038 4.971 4.981 1,152,686 -0.02(-0.41%)
Mar 06, 2015 5.048 5.068 4.991 5.002 784,428 -0.08(-1.52%)
Mar 05, 2015 5.099 5.113 5.068 5.079 758,811 -0.05(-0.90%)
Mar 04, 2015 5.120 5.130 5.084 5.125 941,734 -0.02(-0.30%)
Mar 03, 2015 5.161 5.161 5.140 5.140 1,334,942 -0.03(-0.50%)
Mar 02, 2015 5.176 5.181 5.146 5.166 1,003,049 +0.01(+0.20%)
Feb 27, 2015 5.192 5.192 5.156 5.156 647,949 -0.03(-0.50%)
Feb 26, 2015 5.187 5.202 5.156 5.181 548,518 -0.03(-0.49%)
Feb 25, 2015 5.212 5.231 5.207 5.207 716,646 +0.01(+0.10%)
Feb 24, 2015 5.176 5.202 5.156 5.202 776,183 +0.03(+0.50%)
Feb 23, 2015 5.161 5.176 5.146 5.176 633,736 +0.01(+0.10%)
Feb 20, 2015 5.181 5.181 5.140 5.171 532,420 -0.01(-0.10%)
Feb 19, 2015 5.140 5.192 5.125 5.176 702,103 +0.01(+0.20%)
Feb 18, 2015 5.161 5.202 5.151 5.166 806,440 -0.02(-0.40%)
Feb 17, 2015 5.197 5.228 5.135 5.187 1,095,441 -0.02(-0.30%)
Feb 13, 2015 5.161 5.202 5.202 5.202 1,278,899 +0.07(+1.40%)
Feb 12, 2015 5.094 5.161 5.094 5.130 900,464 +0.06(+1.22%)
Feb 11, 2015 5.084 5.094 5.050 5.068 548,759 -0.03(-0.53%)
Feb 10, 2015 5.141 5.141 5.065 5.096 821,180 -0.02(-0.40%)
Feb 09, 2015 5.116 5.147 5.101 5.116 968,660 +0.00(+0.00%)
Feb 06, 2015 5.131 5.147 5.090 5.116 743,541 -0.02(-0.40%)
Feb 05, 2015 5.096 5.152 5.096 5.136 639,036 +0.06(+1.10%)
Feb 04, 2015 5.096 5.126 5.070 5.080 653,551 -0.03(-0.60%)
Feb 03, 2015 5.019 5.116 5.019 5.111 1,248,297 +0.11(+2.14%)
Feb 02, 2015 4.912 5.009 4.912 5.004 977,747 +0.04(+0.82%)
Jan 30, 2015 4.892 4.994 4.851 4.963 1,051,975 +0.08(+1.57%)
Jan 29, 2015 4.881 4.932 4.851 4.886 937,602 -0.01(-0.21%)
Jan 28, 2015 4.994 4.994 4.876 4.897 923,070 -0.10(-1.94%)
Jan 27, 2015 4.999 5.039 4.968 4.994 1,162,272 -0.02(-0.41%)
Jan 26, 2015 4.999 5.050 4.978 5.014 864,917 -0.01(-0.10%)
Jan 23, 2015 5.075 5.085 5.019 5.019 1,103,223 -0.07(-1.40%)
Jan 22, 2015 5.075 5.096 5.019 5.090 1,328,553 +0.09(+1.73%)
Jan 21, 2015 4.907 5.019 4.897 5.004 1,027,554 +0.11(+2.29%)
Jan 20, 2015 4.861 4.892 4.828 4.892 820,045 +0.04(+0.74%)
Jan 16, 2015 4.744 4.861 4.744 4.856 782,773 +0.11(+2.37%)
Jan 15, 2015 4.820 4.830 4.744 4.744 959,773 -0.04(-0.75%)
Jan 14, 2015 4.795 4.795 4.723 4.779 1,174,568 -0.06(-1.16%)
Jan 13, 2015 4.886 4.912 4.815 4.835 716,810 -0.03(-0.66%)
Jan 12, 2015 4.923 4.923 4.847 4.868 832,637 -0.08(-1.64%)
Jan 09, 2015 4.933 4.969 4.923 4.948 713,037 -0.01(-0.20%)
Jan 08, 2015 4.913 4.969 4.908 4.959 955,752 +0.08(+1.55%)
Jan 07, 2015 4.868 4.908 4.847 4.883 1,230,547 +0.04(+0.84%)
Jan 06, 2015 4.868 4.903 4.812 4.842 1,253,635 -0.04(-0.73%)
Jan 05, 2015 4.938 4.943 4.857 4.878 1,725,219 -0.09(-1.73%)
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