Financial News

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

10.05 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 8.060 8.070 8.000 8.040 305,404 -0.01(-0.12%)
Apr 29, 2019 8.060 8.078 7.970 8.050 211,289 -0.01(-0.12%)
Apr 26, 2019 8.070 8.070 8.030 8.060 256,500 -0.01(-0.12%)
Apr 25, 2019 8.100 8.110 8.040 8.070 249,824 -0.05(-0.62%)
Apr 24, 2019 8.230 8.250 8.100 8.120 475,434 -0.10(-1.22%)
Apr 23, 2019 8.250 8.260 8.160 8.220 1,127,753 -0.04(-0.48%)
Apr 22, 2019 8.240 8.270 8.190 8.260 183,313 +0.02(+0.24%)
Apr 18, 2019 8.260 8.261 8.185 8.240 157,400 +0.01(+0.12%)
Apr 17, 2019 8.230 8.270 8.215 8.230 135,664 -0.01(-0.12%)
Apr 16, 2019 8.270 8.270 8.190 8.240 160,771 -0.01(-0.12%)
Apr 15, 2019 8.280 8.295 8.200 8.250 268,295 -0.04(-0.48%)
Apr 12, 2019 8.380 8.380 8.280 8.290 210,600 -0.05(-0.60%)
Apr 11, 2019 8.290 8.380 8.290 8.340 275,830 +0.01(+0.12%)
Apr 10, 2019 8.240 8.370 8.240 8.330 243,461 +0.09(+1.09%)
Apr 09, 2019 8.330 8.330 8.240 8.240 186,653 -0.08(-0.96%)
Apr 08, 2019 8.290 8.330 8.290 8.320 169,407 +0.03(+0.36%)
Apr 05, 2019 8.280 8.310 8.240 8.290 143,500 +0.04(+0.48%)
Apr 04, 2019 8.210 8.280 8.180 8.250 227,030 +0.04(+0.49%)
Apr 03, 2019 8.190 8.280 8.190 8.210 183,174 +0.01(+0.12%)
Apr 02, 2019 8.220 8.240 8.175 8.200 156,756 -0.01(-0.12%)
Apr 01, 2019 8.240 8.280 8.170 8.210 302,832 +0.04(+0.49%)
Mar 29, 2019 8.130 8.180 8.130 8.170 307,300 +0.09(+1.11%)
Mar 28, 2019 8.080 8.110 8.040 8.080 234,846 -0.01(-0.12%)
Mar 27, 2019 8.100 8.100 8.020 8.090 232,501 +0.02(+0.25%)
Mar 26, 2019 8.060 8.090 8.050 8.070 165,743 +0.05(+0.62%)
Mar 25, 2019 8.010 8.040 7.980 8.020 161,916 +0.00(+0.00%)
Mar 22, 2019 8.160 8.160 7.990 8.020 231,900 -0.16(-1.96%)
Mar 21, 2019 8.150 8.180 8.110 8.180 179,899 +0.03(+0.37%)
Mar 20, 2019 8.120 8.175 8.050 8.150 268,643 +0.04(+0.49%)
Mar 19, 2019 8.130 8.170 8.095 8.110 226,293 +0.03(+0.37%)
Mar 18, 2019 8.040 8.090 8.029 8.080 169,268 +0.07(+0.87%)
Mar 15, 2019 8.010 8.060 8.000 8.010 183,500 +0.00(+0.00%)
Mar 14, 2019 8.010 8.050 7.990 8.010 155,776 -0.04(-0.50%)
Mar 13, 2019 8.050 8.080 8.037 8.050 193,614 +0.06(+0.75%)
Mar 12, 2019 7.950 8.040 7.950 7.990 156,636 +0.06(+0.76%)
Mar 11, 2019 7.870 7.980 7.850 7.930 219,702 +0.08(+1.02%)
Mar 08, 2019 7.840 7.870 7.800 7.850 178,000 -0.05(-0.63%)
Mar 07, 2019 7.950 8.000 7.893 7.900 262,503 -0.07(-0.88%)
Mar 06, 2019 8.070 8.150 7.970 7.970 298,884 -0.13(-1.60%)
Mar 05, 2019 8.120 8.150 8.070 8.100 288,553 -0.02(-0.25%)
Mar 04, 2019 8.150 8.210 8.097 8.120 141,367 -0.01(-0.12%)
Mar 01, 2019 8.180 8.190 8.120 8.130 107,400 -0.03(-0.37%)
Feb 28, 2019 8.270 8.270 8.140 8.160 172,872 -0.05(-0.61%)
Feb 27, 2019 8.130 8.220 8.130 8.210 181,461 +0.08(+0.98%)
Feb 26, 2019 8.140 8.190 8.114 8.130 202,403 +0.01(+0.12%)
Feb 25, 2019 8.100 8.150 8.100 8.120 183,275 +0.02(+0.25%)
Feb 22, 2019 8.100 8.140 8.100 8.100 178,900 +0.01(+0.12%)
Feb 21, 2019 8.130 8.140 8.050 8.090 217,122 -0.05(-0.61%)
Feb 20, 2019 7.960 8.140 7.960 8.140 362,494 +0.15(+1.88%)
Feb 19, 2019 7.930 8.020 7.930 7.990 226,121 +0.03(+0.38%)
Feb 15, 2019 7.890 7.960 7.890 7.960 183,100 +0.10(+1.27%)
Feb 14, 2019 7.880 7.900 7.830 7.860 260,096 -0.08(-1.01%)
Feb 13, 2019 7.910 8.000 7.910 7.940 281,035 +0.05(+0.63%)
Feb 12, 2019 7.910 7.930 7.870 7.890 214,338 +0.07(+0.90%)
Feb 11, 2019 7.770 7.840 7.751 7.820 209,576 +0.05(+0.64%)
Feb 08, 2019 7.850 7.880 7.770 7.770 201,700 -0.10(-1.27%)
Feb 07, 2019 7.900 7.980 7.850 7.870 269,088 -0.04(-0.51%)
Feb 06, 2019 8.040 8.080 7.910 7.910 374,638 -0.12(-1.49%)
Feb 05, 2019 8.080 8.100 8.020 8.030 245,354 -0.02(-0.25%)
Feb 04, 2019 8.070 8.100 7.950 8.050 628,155 -0.03(-0.37%)
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