Financial News

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

9.450 +0.060 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 5.251 5.267 5.180 5.180 301,468 -0.04(-0.76%)
Aug 28, 2020 5.204 5.228 5.180 5.220 281,399 +0.04(+0.77%)
Aug 27, 2020 5.164 5.204 5.140 5.180 246,130 +0.03(+0.62%)
Aug 26, 2020 5.156 5.180 5.140 5.148 219,017 -0.02(-0.31%)
Aug 25, 2020 5.180 5.188 5.116 5.164 250,819 +0.01(+0.15%)
Aug 24, 2020 5.156 5.188 5.132 5.156 363,271 +0.02(+0.31%)
Aug 21, 2020 5.108 5.140 5.108 5.140 262,798 -0.02(-0.46%)
Aug 20, 2020 5.172 5.180 5.116 5.164 467,024 -0.05(-0.92%)
Aug 19, 2020 5.259 5.275 5.204 5.212 283,522 -0.06(-1.06%)
Aug 18, 2020 5.307 5.339 5.259 5.267 229,315 -0.04(-0.75%)
Aug 17, 2020 5.228 5.307 5.228 5.307 323,357 +0.11(+2.14%)
Aug 14, 2020 5.188 5.200 5.164 5.196 142,647 +0.01(+0.15%)
Aug 13, 2020 5.212 5.243 5.166 5.188 285,713 -0.01(-0.15%)
Aug 12, 2020 5.212 5.267 5.184 5.196 363,724 -0.01(-0.15%)
Aug 11, 2020 5.259 5.263 5.196 5.204 371,355 +0.00(+0.00%)
Aug 10, 2020 5.125 5.212 5.125 5.204 337,117 +0.08(+1.54%)
Aug 07, 2020 5.140 5.164 5.077 5.125 342,934 -0.03(-0.61%)
Aug 06, 2020 5.188 5.243 5.117 5.156 328,345 -0.02(-0.46%)
Aug 05, 2020 5.132 5.196 5.132 5.180 494,448 +0.12(+2.34%)
Aug 04, 2020 4.966 5.069 4.966 5.061 301,141 +0.06(+1.11%)
Aug 03, 2020 5.053 5.053 4.943 5.006 495,101 -0.02(-0.32%)
Jul 31, 2020 5.069 5.077 4.951 5.022 323,966 +0.00(+0.00%)
Jul 30, 2020 5.125 5.125 4.998 5.022 300,544 -0.14(-2.76%)
Jul 29, 2020 5.101 5.180 5.085 5.164 565,402 +0.06(+1.24%)
Jul 28, 2020 5.132 5.132 5.061 5.101 346,973 -0.05(-0.92%)
Jul 27, 2020 5.030 5.148 5.030 5.148 576,426 +0.14(+2.84%)
Jul 24, 2020 5.006 5.030 4.990 5.006 361,269 +0.02(+0.32%)
Jul 23, 2020 4.982 5.053 4.974 4.990 332,297 +0.01(+0.16%)
Jul 22, 2020 5.053 5.077 4.974 4.982 576,412 -0.09(-1.87%)
Jul 21, 2020 4.974 5.109 4.966 5.077 486,732 +0.13(+2.72%)
Jul 20, 2020 4.958 4.974 4.935 4.943 364,767 -0.03(-0.64%)
Jul 17, 2020 4.951 4.998 4.948 4.974 299,814 +0.05(+0.96%)
Jul 16, 2020 4.943 4.990 4.919 4.927 405,954 -0.04(-0.80%)
Jul 15, 2020 4.943 4.990 4.927 4.966 497,870 +0.06(+1.29%)
Jul 14, 2020 4.808 4.911 4.777 4.903 358,526 +0.09(+1.81%)
Jul 13, 2020 4.848 4.910 4.816 4.816 301,786 +0.00(+0.00%)
Jul 10, 2020 4.730 4.832 4.730 4.816 301,401 +0.09(+1.83%)
Jul 09, 2020 4.832 4.832 4.722 4.730 401,577 -0.09(-1.79%)
Jul 08, 2020 4.808 4.855 4.800 4.816 245,362 +0.05(+1.16%)
Jul 07, 2020 4.832 4.875 4.761 4.761 568,021 -0.13(-2.57%)
Jul 06, 2020 4.848 4.903 4.832 4.887 364,254 +0.09(+1.80%)
Jul 02, 2020 4.832 4.887 4.800 4.800 248,452 +0.02(+0.49%)
Jul 01, 2020 4.800 4.848 4.773 4.777 217,392 -0.04(-0.82%)
Jun 30, 2020 4.730 4.832 4.714 4.816 408,297 +0.07(+1.49%)
Jun 29, 2020 4.706 4.753 4.683 4.745 263,637 +0.08(+1.68%)
Jun 26, 2020 4.738 4.769 4.667 4.667 311,075 -0.11(-2.30%)
Jun 25, 2020 4.698 4.777 4.690 4.777 237,142 +0.05(+1.16%)
Jun 24, 2020 4.785 4.800 4.706 4.722 471,268 -0.09(-1.96%)
Jun 23, 2020 4.840 4.879 4.808 4.816 291,369 +0.02(+0.33%)
Jun 22, 2020 4.777 4.824 4.731 4.800 209,600 +0.05(+0.99%)
Jun 19, 2020 4.863 4.871 4.745 4.753 383,498 -0.06(-1.31%)
Jun 18, 2020 4.832 4.871 4.777 4.816 423,278 -0.06(-1.29%)
Jun 17, 2020 4.903 4.913 4.848 4.879 642,913 +0.01(+0.16%)
Jun 16, 2020 4.903 4.934 4.808 4.871 559,476 +0.10(+2.14%)
Jun 15, 2020 4.706 4.810 4.651 4.769 431,165 -0.02(-0.33%)
Jun 12, 2020 4.824 4.879 4.690 4.785 387,571 +0.13(+2.70%)
Jun 11, 2020 4.799 4.846 4.651 4.659 740,205 -0.33(-6.57%)
Jun 10, 2020 5.041 5.049 4.924 4.987 502,983 -0.05(-0.93%)
Jun 09, 2020 5.073 5.073 4.956 5.034 327,030 -0.11(-2.12%)
Jun 08, 2020 5.174 5.174 5.041 5.143 506,659 +0.05(+0.92%)
Jun 05, 2020 5.034 5.096 5.034 5.096 470,272 +0.16(+3.32%)
Jun 04, 2020 4.940 4.983 4.877 4.932 294,008 -0.01(-0.16%)
Jun 03, 2020 4.838 4.995 4.835 4.940 999,619 +0.15(+3.09%)
Jun 02, 2020 4.760 4.831 4.760 4.792 299,534 +0.05(+0.99%)
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