Financial News

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

9.150 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 5.614 5.621 5.572 5.600 438,450 -0.01(-0.12%)
Apr 29, 2019 5.614 5.627 5.552 5.607 303,335 -0.01(-0.12%)
Apr 26, 2019 5.621 5.621 5.593 5.614 368,242 -0.01(-0.12%)
Apr 25, 2019 5.642 5.649 5.600 5.621 358,657 -0.03(-0.62%)
Apr 24, 2019 5.733 5.747 5.642 5.656 682,552 -0.07(-1.22%)
Apr 23, 2019 5.747 5.754 5.684 5.726 1,619,049 -0.03(-0.48%)
Apr 22, 2019 5.740 5.760 5.705 5.754 263,171 +0.01(+0.24%)
Apr 18, 2019 5.754 5.754 5.701 5.740 225,969 +0.01(+0.12%)
Apr 17, 2019 5.733 5.760 5.722 5.733 194,764 -0.01(-0.12%)
Apr 16, 2019 5.760 5.760 5.705 5.740 230,809 -0.01(-0.12%)
Apr 15, 2019 5.767 5.778 5.712 5.747 385,175 -0.03(-0.48%)
Apr 12, 2019 5.837 5.837 5.767 5.774 302,346 +0.00(+0.02%)
Apr 11, 2019 5.738 5.801 5.738 5.773 398,477 +0.01(+0.12%)
Apr 10, 2019 5.704 5.794 5.704 5.766 351,715 +0.06(+1.09%)
Apr 09, 2019 5.766 5.766 5.704 5.704 269,647 -0.06(-0.96%)
Apr 08, 2019 5.738 5.766 5.738 5.759 244,733 +0.02(+0.36%)
Apr 05, 2019 5.731 5.752 5.704 5.738 207,307 +0.03(+0.48%)
Apr 04, 2019 5.683 5.731 5.662 5.711 327,978 +0.03(+0.49%)
Apr 03, 2019 5.669 5.731 5.669 5.683 264,622 +0.01(+0.12%)
Apr 02, 2019 5.690 5.704 5.659 5.676 226,457 -0.01(-0.12%)
Apr 01, 2019 5.704 5.731 5.655 5.683 437,485 +0.03(+0.49%)
Mar 29, 2019 5.628 5.662 5.628 5.655 443,940 +0.06(+1.11%)
Mar 28, 2019 5.593 5.614 5.565 5.593 339,269 -0.01(-0.12%)
Mar 27, 2019 5.607 5.607 5.552 5.600 335,882 +0.01(+0.25%)
Mar 26, 2019 5.579 5.600 5.572 5.586 239,440 +0.03(+0.62%)
Mar 25, 2019 5.545 5.565 5.524 5.552 233,911 +0.00(+0.00%)
Mar 22, 2019 5.648 5.648 5.531 5.552 335,014 -0.11(-1.96%)
Mar 21, 2019 5.642 5.662 5.614 5.662 259,890 +0.02(+0.37%)
Mar 20, 2019 5.621 5.659 5.572 5.642 388,094 +0.03(+0.49%)
Mar 19, 2019 5.628 5.655 5.603 5.614 326,913 +0.02(+0.37%)
Mar 18, 2019 5.565 5.600 5.558 5.593 244,532 +0.05(+0.87%)
Mar 15, 2019 5.545 5.579 5.538 5.545 265,093 +0.00(+0.00%)
Mar 14, 2019 5.545 5.572 5.531 5.545 225,041 +0.01(+0.15%)
Mar 13, 2019 5.536 5.557 5.527 5.536 281,522 +0.04(+0.75%)
Mar 12, 2019 5.468 5.529 5.468 5.495 227,755 +0.04(+0.76%)
Mar 11, 2019 5.412 5.488 5.399 5.454 319,455 +0.06(+1.02%)
Mar 08, 2019 5.392 5.412 5.364 5.399 258,819 -0.03(-0.63%)
Mar 07, 2019 5.468 5.502 5.428 5.433 381,690 -0.05(-0.88%)
Mar 06, 2019 5.550 5.605 5.481 5.481 434,589 -0.09(-1.60%)
Mar 05, 2019 5.584 5.605 5.550 5.571 419,567 -0.01(-0.25%)
Mar 04, 2019 5.605 5.646 5.568 5.584 205,553 -0.01(-0.12%)
Mar 01, 2019 5.626 5.633 5.584 5.591 156,163 -0.02(-0.37%)
Feb 28, 2019 5.688 5.688 5.598 5.612 251,362 -0.03(-0.61%)
Feb 27, 2019 5.591 5.653 5.591 5.646 263,851 +0.06(+0.98%)
Feb 26, 2019 5.598 5.633 5.580 5.591 294,302 +0.01(+0.12%)
Feb 25, 2019 5.571 5.605 5.571 5.584 266,489 +0.01(+0.25%)
Feb 22, 2019 5.571 5.598 5.571 5.571 260,127 +0.01(+0.12%)
Feb 21, 2019 5.591 5.598 5.536 5.564 315,704 -0.03(-0.61%)
Feb 20, 2019 5.474 5.598 5.474 5.598 527,081 +0.10(+1.88%)
Feb 19, 2019 5.454 5.516 5.454 5.495 328,789 +0.02(+0.38%)
Feb 15, 2019 5.426 5.474 5.426 5.474 266,234 +0.07(+1.27%)
Feb 14, 2019 5.419 5.433 5.385 5.406 378,190 -0.02(-0.35%)
Feb 13, 2019 5.404 5.466 5.404 5.425 411,330 +0.03(+0.63%)
Feb 12, 2019 5.404 5.418 5.377 5.391 313,710 +0.05(+0.90%)
Feb 11, 2019 5.309 5.357 5.296 5.343 306,740 +0.03(+0.64%)
Feb 08, 2019 5.363 5.384 5.309 5.309 295,213 -0.07(-1.27%)
Feb 07, 2019 5.398 5.452 5.363 5.377 393,844 -0.03(-0.51%)
Feb 06, 2019 5.493 5.521 5.404 5.404 548,329 -0.08(-1.49%)
Feb 05, 2019 5.521 5.534 5.480 5.486 359,106 -0.01(-0.25%)
Feb 04, 2019 5.514 5.534 5.432 5.500 919,384 -0.02(-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