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 (%)
May 28, 2021 8.022 8.079 8.000 8.046 254,158 +0.07(+0.93%)
May 27, 2021 8.014 8.046 7.964 7.973 260,401 +0.02(+0.21%)
May 26, 2021 7.997 7.997 7.940 7.956 385,528 -0.02(-0.21%)
May 25, 2021 8.071 8.087 7.956 7.973 320,587 -0.08(-1.02%)
May 24, 2021 7.940 8.055 7.923 8.055 296,697 +0.13(+1.65%)
May 21, 2021 7.932 7.948 7.887 7.923 327,335 +0.01(+0.10%)
May 20, 2021 7.940 7.964 7.882 7.915 441,818 -0.06(-0.72%)
May 19, 2021 8.169 8.171 7.899 7.973 736,375 -0.26(-3.18%)
May 18, 2021 8.243 8.264 8.210 8.235 557,485 +0.00(+0.00%)
May 17, 2021 8.227 8.251 8.202 8.235 607,639 +0.01(+0.10%)
May 14, 2021 8.202 8.259 8.195 8.227 480,515 +0.02(+0.30%)
May 13, 2021 8.235 8.284 8.087 8.202 579,481 -0.01(-0.10%)
May 12, 2021 8.227 8.267 8.169 8.210 669,972 +0.02(+0.20%)
May 11, 2021 8.227 8.235 8.137 8.194 620,972 -0.10(-1.18%)
May 10, 2021 8.259 8.341 8.251 8.292 1,255,082 +0.13(+1.60%)
May 07, 2021 8.055 8.161 8.039 8.161 923,026 +0.14(+1.73%)
May 06, 2021 8.023 8.031 7.965 8.023 810,104 +0.05(+0.61%)
May 05, 2021 7.941 7.998 7.900 7.974 1,189,442 +0.10(+1.24%)
May 04, 2021 7.867 7.892 7.802 7.876 987,978 +0.07(+0.84%)
May 03, 2021 7.786 7.810 7.753 7.810 904,061 +0.12(+1.59%)
Apr 30, 2021 7.639 7.721 7.609 7.688 964,309 +0.07(+0.86%)
Apr 29, 2021 7.672 7.688 7.623 7.623 438,343 -0.01(-0.11%)
Apr 28, 2021 7.623 7.647 7.598 7.631 431,520 +0.04(+0.54%)
Apr 27, 2021 7.590 7.598 7.533 7.590 364,881 +0.03(+0.43%)
Apr 26, 2021 7.435 7.557 7.435 7.557 503,890 +0.13(+1.76%)
Apr 23, 2021 7.435 7.484 7.402 7.427 395,403 +0.00(+0.00%)
Apr 22, 2021 7.500 7.500 7.402 7.427 285,478 -0.04(-0.55%)
Apr 21, 2021 7.410 7.508 7.410 7.468 284,185 +0.02(+0.22%)
Apr 20, 2021 7.451 7.500 7.353 7.451 421,079 +0.00(+0.00%)
Apr 19, 2021 7.484 7.512 7.370 7.451 438,394 -0.02(-0.33%)
Apr 16, 2021 7.459 7.541 7.402 7.476 320,047 +0.01(+0.11%)
Apr 15, 2021 7.451 7.468 7.370 7.468 543,380 +0.07(+0.99%)
Apr 14, 2021 7.484 7.508 7.243 7.394 988,119 -0.07(-0.98%)
Apr 13, 2021 7.459 7.476 7.419 7.468 436,724 +0.00(+0.00%)
Apr 12, 2021 7.476 7.484 7.435 7.468 353,420 -0.01(-0.11%)
Apr 09, 2021 7.435 7.476 7.419 7.476 377,441 +0.01(+0.11%)
Apr 08, 2021 7.378 7.476 7.313 7.468 521,875 +0.08(+1.10%)
Apr 07, 2021 7.451 7.533 7.333 7.386 764,190 -0.10(-1.30%)
Apr 06, 2021 7.476 7.549 7.435 7.484 623,615 +0.02(+0.22%)
Apr 05, 2021 7.516 7.630 7.394 7.468 933,508 +0.20(+2.80%)
Apr 01, 2021 7.216 7.297 7.179 7.264 572,623 +0.06(+0.79%)
Mar 31, 2021 7.175 7.273 7.175 7.208 928,236 +0.07(+1.03%)
Mar 30, 2021 7.199 7.240 7.126 7.134 376,250 -0.11(-1.57%)
Mar 29, 2021 7.248 7.289 7.224 7.248 301,239 -0.05(-0.67%)
Mar 26, 2021 7.321 7.370 7.183 7.297 511,706 -0.02(-0.22%)
Mar 25, 2021 7.329 7.354 7.264 7.313 449,693 -0.07(-0.99%)
Mar 24, 2021 7.362 7.427 7.362 7.386 546,749 +0.02(+0.22%)
Mar 23, 2021 7.346 7.443 7.305 7.370 1,034,345 -0.01(-0.11%)
Mar 22, 2021 7.346 7.428 7.321 7.378 330,819 +0.02(+0.33%)
Mar 19, 2021 7.338 7.451 7.175 7.354 493,000 +0.00(+0.00%)
Mar 18, 2021 7.516 7.516 7.321 7.354 590,834 -0.23(-3.00%)
Mar 17, 2021 7.394 7.581 7.313 7.581 781,560 +0.16(+2.19%)
Mar 16, 2021 7.638 7.719 7.346 7.419 700,196 -0.24(-3.08%)
Mar 15, 2021 7.671 7.671 7.565 7.654 641,796 +0.02(+0.21%)
Mar 12, 2021 7.654 7.654 7.557 7.638 349,013 +0.02(+0.32%)
Mar 11, 2021 7.614 7.622 7.581 7.614 539,211 +0.06(+0.75%)
Mar 10, 2021 7.517 7.557 7.476 7.557 699,320 +0.06(+0.86%)
Mar 09, 2021 7.606 7.606 7.484 7.492 712,137 -0.02(-0.22%)
Mar 08, 2021 7.598 7.634 7.476 7.509 1,268,981 -0.02(-0.22%)
Mar 05, 2021 7.484 7.565 7.436 7.525 1,400,901 +0.11(+1.42%)
Mar 04, 2021 7.549 7.549 7.379 7.420 2,009,809 -0.06(-0.86%)
Mar 03, 2021 7.436 7.549 7.436 7.484 1,109,175 -0.01(-0.11%)
Mar 02, 2021 7.371 7.533 7.348 7.492 1,321,479 +0.15(+1.98%)
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