Financial News

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

9.420 -0.060 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 4.935 5.023 4.893 4.976 2,219,683 +0.05(+0.95%)
Mar 30, 2015 4.898 4.961 4.888 4.929 862,880 +0.04(+0.74%)
Mar 27, 2015 4.919 4.919 4.888 4.893 383,230 -0.04(-0.74%)
Mar 26, 2015 4.940 4.961 4.893 4.929 836,837 +0.00(+0.00%)
Mar 25, 2015 4.929 4.966 4.929 4.929 809,524 +0.01(+0.11%)
Mar 24, 2015 4.924 4.945 4.919 4.924 704,004 +0.00(+0.00%)
Mar 23, 2015 4.893 4.935 4.893 4.924 554,304 +0.03(+0.64%)
Mar 20, 2015 4.846 4.914 4.846 4.893 862,451 +0.05(+0.97%)
Mar 19, 2015 4.825 4.883 4.815 4.846 1,152,958 -0.03(-0.64%)
Mar 18, 2015 4.820 4.898 4.789 4.877 1,578,985 +0.04(+0.75%)
Mar 17, 2015 4.815 4.841 4.789 4.841 524,638 +0.02(+0.32%)
Mar 16, 2015 4.851 4.851 4.810 4.825 1,317,874 -0.03(-0.54%)
Mar 13, 2015 4.867 4.883 4.815 4.851 922,302 -0.04(-0.85%)
Mar 12, 2015 4.898 4.929 4.872 4.893 777,090 +0.01(+0.11%)
Mar 11, 2015 4.945 4.945 4.888 4.888 670,778 -0.05(-1.00%)
Mar 10, 2015 4.989 4.994 4.932 4.937 807,491 -0.07(-1.44%)
Mar 09, 2015 5.030 5.066 4.999 5.009 1,146,171 -0.02(-0.41%)
Mar 06, 2015 5.077 5.097 5.020 5.030 779,994 -0.08(-1.52%)
Mar 05, 2015 5.128 5.142 5.097 5.108 754,522 -0.05(-0.90%)
Mar 04, 2015 5.149 5.159 5.113 5.154 936,411 -0.02(-0.30%)
Mar 03, 2015 5.190 5.190 5.170 5.170 1,327,396 -0.03(-0.50%)
Mar 02, 2015 5.206 5.211 5.175 5.195 997,379 +0.01(+0.20%)
Feb 27, 2015 5.221 5.221 5.185 5.185 644,286 -0.03(-0.50%)
Feb 26, 2015 5.216 5.232 5.185 5.211 545,417 -0.03(-0.49%)
Feb 25, 2015 5.242 5.261 5.237 5.237 712,595 +0.01(+0.10%)
Feb 24, 2015 5.206 5.232 5.185 5.232 771,796 +0.03(+0.50%)
Feb 23, 2015 5.190 5.206 5.175 5.206 630,154 +0.01(+0.10%)
Feb 20, 2015 5.211 5.211 5.170 5.201 529,410 -0.01(-0.10%)
Feb 19, 2015 5.170 5.221 5.154 5.206 698,134 +0.01(+0.20%)
Feb 18, 2015 5.190 5.232 5.180 5.195 801,881 -0.02(-0.40%)
Feb 17, 2015 5.226 5.257 5.164 5.216 1,089,249 -0.02(-0.30%)
Feb 13, 2015 5.190 5.232 5.232 5.232 1,271,670 +0.07(+1.40%)
Feb 12, 2015 5.123 5.190 5.123 5.159 895,374 +0.06(+1.22%)
Feb 11, 2015 5.113 5.123 5.079 5.097 545,657 -0.03(-0.53%)
Feb 10, 2015 5.171 5.171 5.094 5.125 816,538 -0.02(-0.40%)
Feb 09, 2015 5.145 5.176 5.130 5.145 963,185 +0.00(+0.00%)
Feb 06, 2015 5.160 5.176 5.119 5.145 739,338 -0.02(-0.40%)
Feb 05, 2015 5.125 5.181 5.125 5.166 635,424 +0.06(+1.10%)
Feb 04, 2015 5.125 5.155 5.099 5.109 649,857 -0.03(-0.60%)
Feb 03, 2015 5.048 5.145 5.048 5.140 1,241,241 +0.11(+2.14%)
Feb 02, 2015 4.940 5.037 4.940 5.032 972,221 +0.04(+0.82%)
Jan 30, 2015 4.919 5.022 4.878 4.991 1,046,028 +0.08(+1.57%)
Jan 29, 2015 4.909 4.960 4.879 4.914 932,302 -0.01(-0.21%)
Jan 28, 2015 5.022 5.022 4.904 4.924 917,853 -0.10(-1.94%)
Jan 27, 2015 5.027 5.068 4.996 5.022 1,155,702 -0.02(-0.41%)
Jan 26, 2015 5.027 5.078 5.007 5.042 860,028 -0.01(-0.10%)
Jan 23, 2015 5.104 5.114 5.048 5.048 1,096,987 -0.07(-1.40%)
Jan 22, 2015 5.104 5.125 5.048 5.119 1,321,044 +0.09(+1.73%)
Jan 21, 2015 4.935 5.048 4.924 5.032 1,021,746 +0.11(+2.29%)
Jan 20, 2015 4.889 4.919 4.856 4.919 815,410 +0.04(+0.74%)
Jan 16, 2015 4.771 4.889 4.771 4.883 778,349 +0.11(+2.37%)
Jan 15, 2015 4.848 4.858 4.771 4.771 954,348 -0.04(-0.75%)
Jan 14, 2015 4.822 4.822 4.750 4.807 1,167,929 -0.06(-1.16%)
Jan 13, 2015 4.914 4.940 4.842 4.863 712,758 -0.03(-0.66%)
Jan 12, 2015 4.951 4.951 4.875 4.895 827,930 -0.08(-1.64%)
Jan 09, 2015 4.961 4.997 4.951 4.977 709,007 -0.01(-0.20%)
Jan 08, 2015 4.941 4.997 4.936 4.987 950,350 +0.08(+1.55%)
Jan 07, 2015 4.895 4.936 4.875 4.910 1,223,592 +0.04(+0.84%)
Jan 06, 2015 4.895 4.931 4.839 4.870 1,246,549 -0.04(-0.73%)
Jan 05, 2015 4.966 4.972 4.885 4.905 1,715,467 -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