Financial News

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

9.150 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 7.741 7.790 7.716 7.749 559,495 +0.02(+0.21%)
Jun 29, 2021 7.815 7.850 7.667 7.733 497,637 -0.08(-1.05%)
Jun 28, 2021 7.897 7.906 7.774 7.815 326,486 -0.09(-1.14%)
Jun 25, 2021 7.889 7.922 7.864 7.906 272,490 +0.07(+0.84%)
Jun 24, 2021 7.815 7.881 7.815 7.840 321,098 +0.05(+0.63%)
Jun 23, 2021 7.823 7.889 7.749 7.790 367,785 +0.00(+0.00%)
Jun 22, 2021 7.725 7.815 7.716 7.790 329,310 +0.11(+1.39%)
Jun 21, 2021 7.609 7.716 7.609 7.683 772,645 +0.13(+1.74%)
Jun 18, 2021 7.708 7.733 7.544 7.552 699,005 -0.23(-2.96%)
Jun 17, 2021 8.152 8.152 7.634 7.782 1,028,256 -0.37(-4.54%)
Jun 16, 2021 8.226 8.226 8.152 8.152 600,395 -0.06(-0.70%)
Jun 15, 2021 8.292 8.292 8.193 8.210 425,378 -0.10(-1.19%)
Jun 14, 2021 8.342 8.354 8.251 8.309 625,536 +0.02(+0.20%)
Jun 11, 2021 8.284 8.333 8.276 8.292 351,169 +0.01(+0.10%)
Jun 10, 2021 8.292 8.292 8.210 8.284 537,562 +0.06(+0.70%)
Jun 09, 2021 8.235 8.243 8.218 8.227 399,305 +0.02(+0.30%)
Jun 08, 2021 8.268 8.292 8.202 8.202 638,899 -0.04(-0.50%)
Jun 07, 2021 8.276 8.276 8.218 8.243 320,915 +0.01(+0.10%)
Jun 04, 2021 8.251 8.276 8.210 8.235 339,954 +0.00(+0.00%)
Jun 03, 2021 8.235 8.259 8.194 8.235 321,036 -0.02(-0.20%)
Jun 02, 2021 8.235 8.259 8.202 8.251 448,512 +0.04(+0.50%)
Jun 01, 2021 8.161 8.227 8.096 8.210 477,001 +0.16(+2.04%)
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%)
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