Financial News

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

9.290 +0.140 (+1.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 4.359 4.387 4.303 4.337 1,129,912 +0.02(+0.39%)
Apr 28, 2016 4.308 4.376 4.292 4.320 767,693 +0.01(+0.26%)
Apr 27, 2016 4.280 4.331 4.256 4.308 510,363 +0.04(+0.92%)
Apr 26, 2016 4.196 4.280 4.196 4.269 754,731 +0.09(+2.16%)
Apr 25, 2016 4.235 4.235 4.168 4.179 609,503 -0.07(-1.72%)
Apr 22, 2016 4.213 4.269 4.213 4.252 615,644 +0.03(+0.80%)
Apr 21, 2016 4.263 4.275 4.173 4.218 774,525 -0.05(-1.06%)
Apr 20, 2016 4.235 4.308 4.235 4.263 847,126 +0.02(+0.40%)
Apr 19, 2016 4.168 4.252 4.168 4.246 858,411 +0.09(+2.17%)
Apr 18, 2016 4.049 4.156 4.044 4.156 471,790 +0.06(+1.51%)
Apr 15, 2016 4.094 4.145 4.055 4.094 552,890 -0.05(-1.09%)
Apr 14, 2016 4.168 4.168 4.128 4.139 433,425 -0.02(-0.41%)
Apr 13, 2016 4.106 4.168 4.100 4.156 810,035 +0.03(+0.75%)
Apr 12, 2016 4.036 4.147 4.036 4.125 782,325 +0.10(+2.36%)
Apr 11, 2016 3.997 4.058 3.991 4.030 628,007 +0.07(+1.69%)
Apr 08, 2016 3.974 4.019 3.963 3.963 363,251 +0.04(+1.14%)
Apr 07, 2016 3.969 3.985 3.918 3.918 568,387 -0.04(-0.99%)
Apr 06, 2016 3.941 3.997 3.913 3.957 414,471 +0.05(+1.29%)
Apr 05, 2016 3.935 3.939 3.890 3.907 740,889 -0.04(-1.13%)
Apr 04, 2016 4.013 4.013 3.952 3.952 432,922 -0.05(-1.26%)
Apr 01, 2016 4.002 4.008 3.980 4.002 507,482 -0.03(-0.83%)
Mar 31, 2016 4.064 4.086 4.002 4.036 1,005,081 -0.01(-0.28%)
Mar 30, 2016 4.030 4.081 4.019 4.047 476,766 +0.03(+0.70%)
Mar 29, 2016 3.980 4.025 3.952 4.019 628,509 +0.03(+0.70%)
Mar 28, 2016 3.997 4.002 3.980 3.991 391,724 +0.00(+0.00%)
Mar 24, 2016 3.997 3.991 3.991 3.991 599,725 -0.05(-1.25%)
Mar 23, 2016 4.097 4.118 4.041 4.041 330,277 -0.11(-2.56%)
Mar 22, 2016 4.114 4.159 4.097 4.148 499,189 +0.00(+0.00%)
Mar 21, 2016 4.176 4.184 4.109 4.148 538,559 -0.01(-0.27%)
Mar 18, 2016 4.159 4.187 4.114 4.159 837,286 +0.02(+0.41%)
Mar 17, 2016 4.114 4.176 4.036 4.142 1,075,828 +0.05(+1.23%)
Mar 16, 2016 4.002 4.092 3.969 4.092 570,064 +0.11(+2.81%)
Mar 15, 2016 3.974 3.988 3.929 3.980 679,433 -0.02(-0.56%)
Mar 14, 2016 4.002 4.030 3.980 4.002 808,666 -0.01(-0.28%)
Mar 11, 2016 4.008 4.058 3.997 4.013 719,285 +0.06(+1.63%)
Mar 10, 2016 3.988 3.988 3.917 3.949 603,592 -0.02(-0.42%)
Mar 09, 2016 3.944 3.982 3.910 3.966 668,879 +0.07(+1.71%)
Mar 08, 2016 4.005 4.005 3.877 3.899 1,287,984 -0.11(-2.77%)
Mar 07, 2016 3.944 4.033 3.944 4.010 1,228,290 +0.07(+1.84%)
Mar 04, 2016 3.893 3.927 3.866 3.938 1,153,279 +0.06(+1.43%)
Mar 03, 2016 3.860 3.921 3.843 3.882 1,420,011 +0.02(+0.58%)
Mar 02, 2016 3.743 3.860 3.710 3.860 1,624,212 +0.04(+1.17%)
Mar 01, 2016 3.777 3.838 3.752 3.816 817,704 +0.07(+1.93%)
Feb 29, 2016 3.777 3.804 3.721 3.743 869,845 -0.01(-0.15%)
Feb 26, 2016 3.754 3.766 3.715 3.749 831,302 +0.04(+1.05%)
Feb 25, 2016 3.665 3.715 3.638 3.710 682,081 +0.03(+0.76%)
Feb 24, 2016 3.638 3.682 3.599 3.682 771,849 +0.01(+0.30%)
Feb 23, 2016 3.766 3.766 3.654 3.671 625,999 -0.09(-2.51%)
Feb 22, 2016 3.760 3.771 3.721 3.766 1,085,813 +0.09(+2.42%)
Feb 19, 2016 3.677 3.677 3.599 3.677 679,808 -0.01(-0.30%)
Feb 18, 2016 3.754 3.771 3.660 3.688 692,749 +0.01(+0.15%)
Feb 17, 2016 3.593 3.693 3.593 3.682 492,396 +0.11(+3.12%)
Feb 16, 2016 3.599 3.599 3.521 3.571 550,472 +0.03(+0.78%)
Feb 12, 2016 3.499 3.543 3.543 3.543 1,027,673 +0.11(+3.07%)
Feb 11, 2016 3.426 3.465 3.387 3.437 491,262 -0.06(-1.81%)
Feb 10, 2016 3.457 3.528 3.435 3.501 1,519,093 +0.04(+1.11%)
Feb 09, 2016 3.490 3.517 3.433 3.462 883,544 -0.08(-2.33%)
Feb 08, 2016 3.517 3.545 3.462 3.545 763,149 -0.04(-1.08%)
Feb 05, 2016 3.594 3.644 3.567 3.583 481,567 -0.04(-1.21%)
Feb 04, 2016 3.545 3.627 3.539 3.627 1,029,585 +0.12(+3.29%)
Feb 03, 2016 3.424 3.517 3.380 3.512 730,596 +0.11(+3.24%)
Feb 02, 2016 3.358 3.435 3.336 3.402 919,919 -0.13(-3.74%)
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