Financial News

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

9.080 +0.120 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 8.043 8.120 7.948 7.991 366,082 -0.10(-1.18%)
Nov 29, 2021 8.043 8.120 8.008 8.086 161,341 +0.12(+1.52%)
Nov 26, 2021 8.103 8.103 7.913 7.965 321,338 -0.29(-3.46%)
Nov 24, 2021 8.233 8.276 8.229 8.250 187,472 +0.02(+0.21%)
Nov 23, 2021 8.216 8.276 8.216 8.233 190,748 +0.04(+0.53%)
Nov 22, 2021 8.129 8.216 8.120 8.190 267,181 +0.08(+0.96%)
Nov 19, 2021 8.242 8.250 8.095 8.112 433,722 -0.18(-2.19%)
Nov 18, 2021 8.363 8.293 8.267 8.293 560,663 -0.07(-0.83%)
Nov 17, 2021 8.380 8.380 8.337 8.363 223,598 -0.02(-0.21%)
Nov 16, 2021 8.440 8.440 8.345 8.380 314,443 +0.00(+0.00%)
Nov 15, 2021 8.518 8.518 8.311 8.380 518,741 +0.03(+0.31%)
Nov 12, 2021 8.389 8.402 8.319 8.354 282,639 +0.03(+0.42%)
Nov 11, 2021 8.242 8.328 8.233 8.319 532,132 +0.16(+2.01%)
Nov 10, 2021 8.216 8.156 202,239 -0.07(-0.84%)
Nov 09, 2021 8.250 8.250 8.182 8.225 189,222 -0.02(-0.21%)
Nov 08, 2021 8.182 8.259 8.177 8.242 429,544 +0.07(+0.84%)
Nov 05, 2021 8.156 8.190 8.139 8.173 276,012 +0.04(+0.53%)
Nov 04, 2021 8.225 8.242 8.104 8.130 216,920 -0.04(-0.53%)
Nov 03, 2021 8.156 8.203 8.117 8.173 179,010 +0.02(+0.21%)
Nov 02, 2021 8.199 8.225 8.100 8.156 306,857 -0.03(-0.32%)
Nov 01, 2021 8.173 8.182 8.182 8.182 300,505 +0.00(+0.00%)
Oct 29, 2021 8.173 8.190 8.138 8.182 241,292 +0.00(+0.00%)
Oct 28, 2021 8.095 8.207 8.095 8.182 372,773 +0.09(+1.06%)
Oct 27, 2021 8.173 8.216 8.095 8.095 331,860 -0.12(-1.47%)
Oct 26, 2021 8.302 8.216 8.216 206,908 -0.08(-0.93%)
Oct 25, 2021 8.216 8.302 8.216 8.294 195,491 +0.08(+0.94%)
Oct 22, 2021 8.121 8.225 8.095 8.216 436,874 +0.10(+1.27%)
Oct 21, 2021 8.182 8.194 8.078 8.113 186,358 -0.10(-1.26%)
Oct 20, 2021 8.207 8.242 8.177 8.216 300,273 +0.04(+0.53%)
Oct 19, 2021 8.216 8.216 8.164 8.173 151,879 -0.01(-0.11%)
Oct 18, 2021 8.182 8.199 8.156 8.182 244,176 -0.01(-0.11%)
Oct 15, 2021 8.113 8.207 8.113 8.190 287,142 +0.11(+1.39%)
Oct 14, 2021 8.104 8.121 8.078 8.078 288,010 +0.06(+0.75%)
Oct 13, 2021 8.001 8.027 7.949 8.018 234,042 +0.04(+0.54%)
Oct 12, 2021 8.027 8.042 7.975 7.975 273,927 +0.01(+0.11%)
Oct 11, 2021 7.881 8.044 7.881 7.966 369,746 +0.12(+1.53%)
Oct 08, 2021 7.812 7.889 7.812 7.846 167,958 +0.08(+0.99%)
Oct 07, 2021 7.709 7.826 7.709 7.769 338,468 +0.00(+0.00%)
Oct 06, 2021 7.778 7.812 7.675 7.769 200,964 -0.07(-0.88%)
Oct 05, 2021 7.855 7.872 7.752 7.838 597,687 +0.00(+0.00%)
Oct 04, 2021 7.786 7.846 7.761 7.838 196,285 +0.07(+0.88%)
Oct 01, 2021 7.684 7.786 7.684 7.769 270,810 +0.11(+1.46%)
Sep 30, 2021 7.726 7.752 7.659 7.658 444,669 -0.03(-0.33%)
Sep 29, 2021 7.786 7.786 7.684 7.684 326,054 -0.04(-0.55%)
Sep 28, 2021 7.812 7.838 7.718 7.726 259,786 -0.09(-1.10%)
Sep 27, 2021 7.744 7.846 7.744 7.812 201,449 +0.09(+1.22%)
Sep 24, 2021 7.761 7.769 7.701 7.718 299,519 -0.06(-0.77%)
Sep 23, 2021 7.786 7.838 7.761 7.778 302,240 +0.04(+0.55%)
Sep 22, 2021 7.598 7.846 7.598 7.735 233,126 +0.19(+2.50%)
Sep 21, 2021 7.529 7.563 7.469 7.546 412,015 +0.07(+0.92%)
Sep 20, 2021 7.615 7.649 7.401 7.478 513,163 -0.25(-3.22%)
Sep 17, 2021 7.881 7.906 7.678 7.726 529,085 -0.23(-2.91%)
Sep 16, 2021 8.078 8.078 7.949 7.958 153,772 -0.12(-1.49%)
Sep 15, 2021 7.949 8.112 7.949 8.078 292,567 +0.16(+2.06%)
Sep 14, 2021 8.052 8.052 7.864 7.915 189,207 -0.07(-0.86%)
Sep 13, 2021 7.967 8.035 7.967 7.984 244,579 +0.04(+0.54%)
Sep 10, 2021 8.035 8.035 7.941 7.941 194,900 -0.03(-0.32%)
Sep 09, 2021 7.915 8.018 7.915 7.967 175,680 +0.02(+0.21%)
Sep 08, 2021 8.001 8.001 7.932 7.949 297,602 -0.03(-0.32%)
Sep 07, 2021 8.009 8.052 7.975 7.975 295,386 -0.07(-0.85%)
Sep 03, 2021 8.035 8.078 8.026 8.043 253,959 +0.02(+0.21%)
Sep 02, 2021 7.941 8.026 7.941 8.026 305,888 +0.12(+1.51%)
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