Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

9.450 +0.060 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 4.605 4.636 4.558 4.636 425,094 +0.05(+1.02%)
May 28, 2020 4.621 4.621 4.562 4.590 655,113 -0.02(-0.51%)
May 27, 2020 4.621 4.633 4.551 4.613 421,681 +0.02(+0.51%)
May 26, 2020 4.597 4.618 4.566 4.590 465,860 +0.08(+1.73%)
May 22, 2020 4.488 4.511 4.418 4.511 483,900 +0.04(+0.87%)
May 21, 2020 4.480 4.519 4.445 4.472 695,606 -0.04(-0.87%)
May 20, 2020 4.433 4.527 4.433 4.511 417,935 +0.11(+2.48%)
May 19, 2020 4.402 4.472 4.394 4.402 491,226 -0.05(-1.05%)
May 18, 2020 4.254 4.453 4.254 4.449 713,907 +0.21(+4.97%)
May 15, 2020 4.176 4.263 4.176 4.238 541,553 +0.03(+0.74%)
May 14, 2020 4.106 4.207 4.043 4.207 617,085 +0.05(+1.13%)
May 13, 2020 4.307 4.307 4.145 4.160 1,129,221 -0.13(-3.07%)
May 12, 2020 4.385 4.431 4.284 4.292 558,582 -0.09(-2.12%)
May 11, 2020 4.393 4.416 4.354 4.385 195,917 -0.09(-2.08%)
May 08, 2020 4.416 4.486 4.397 4.478 399,370 +0.12(+2.85%)
May 07, 2020 4.276 4.393 4.276 4.354 296,329 +0.11(+2.55%)
May 06, 2020 4.331 4.346 4.238 4.245 345,623 -0.08(-1.79%)
May 05, 2020 4.377 4.439 4.315 4.323 430,254 +0.02(+0.36%)
May 04, 2020 4.168 4.323 4.145 4.307 415,988 +0.05(+1.28%)
May 01, 2020 4.261 4.276 4.199 4.253 765,181 -0.08(-1.79%)
Apr 30, 2020 4.563 4.563 4.307 4.331 878,574 -0.17(-3.79%)
Apr 29, 2020 4.486 4.524 4.462 4.501 1,451,182 +0.09(+2.11%)
Apr 28, 2020 4.369 4.439 4.300 4.408 656,709 +0.09(+1.97%)
Apr 27, 2020 4.253 4.338 4.222 4.323 418,981 +0.02(+0.36%)
Apr 24, 2020 4.323 4.338 4.222 4.307 399,112 +0.03(+0.72%)
Apr 23, 2020 4.238 4.338 4.238 4.276 426,898 +0.09(+2.22%)
Apr 22, 2020 4.129 4.199 4.098 4.183 842,999 +0.15(+3.85%)
Apr 21, 2020 3.936 4.029 3.881 4.029 730,985 -0.06(-1.51%)
Apr 20, 2020 4.013 4.238 4.013 4.091 600,507 -0.17(-4.00%)
Apr 17, 2020 4.129 4.261 4.114 4.261 587,181 +0.19(+4.56%)
Apr 16, 2020 4.122 4.147 4.021 4.075 375,089 -0.06(-1.50%)
Apr 15, 2020 4.044 4.160 4.036 4.137 454,552 -0.12(-2.91%)
Apr 14, 2020 4.393 4.400 4.218 4.261 576,195 -0.06(-1.41%)
Apr 13, 2020 4.360 4.368 4.191 4.322 620,319 +0.06(+1.44%)
Apr 09, 2020 4.329 4.414 4.186 4.260 596,781 +0.05(+1.28%)
Apr 08, 2020 4.015 4.207 3.992 4.207 800,129 +0.21(+5.38%)
Apr 07, 2020 4.022 4.099 3.987 3.992 709,642 +0.05(+1.17%)
Apr 06, 2020 3.869 3.961 3.861 3.946 671,158 +0.12(+3.01%)
Apr 03, 2020 4.030 4.091 3.777 3.830 698,915 -0.16(-4.04%)
Apr 02, 2020 3.930 4.107 3.892 3.992 891,528 +0.15(+4.00%)
Apr 01, 2020 3.761 3.900 3.738 3.838 948,297 -0.03(-0.79%)
Mar 31, 2020 3.969 4.099 3.869 3.869 1,231,253 +0.01(+0.20%)
Mar 30, 2020 3.723 3.861 3.700 3.861 895,700 +0.08(+2.03%)
Mar 27, 2020 3.731 3.853 3.700 3.784 472,109 -0.15(-3.90%)
Mar 26, 2020 3.723 4.015 3.709 3.938 632,138 +0.09(+2.40%)
Mar 25, 2020 3.447 3.853 3.416 3.846 1,843,874 +0.38(+11.09%)
Mar 24, 2020 3.224 3.470 3.163 3.462 1,467,705 +0.41(+13.60%)
Mar 23, 2020 2.948 3.078 2.856 3.047 1,584,470 +0.05(+1.79%)
Mar 20, 2020 2.948 3.212 2.948 2.994 1,672,577 +0.00(+0.00%)
Mar 19, 2020 2.687 3.094 2.510 2.994 964,662 +0.27(+9.86%)
Mar 18, 2020 3.109 3.293 2.625 2.725 1,507,427 -0.61(-18.39%)
Mar 17, 2020 3.216 3.539 3.216 3.339 2,015,083 +0.09(+2.84%)
Mar 16, 2020 3.032 3.454 3.032 3.247 1,004,336 -0.45(-12.06%)
Mar 13, 2020 3.493 3.700 3.308 3.692 1,571,094 +0.31(+9.11%)
Mar 12, 2020 3.680 3.680 3.346 3.384 1,400,307 -0.57(-14.40%)
Mar 11, 2020 4.287 4.294 3.900 3.953 1,641,802 -0.40(-9.23%)
Mar 10, 2020 4.325 4.461 4.249 4.355 965,595 +0.07(+1.59%)
Mar 09, 2020 4.537 4.552 4.245 4.287 1,115,303 -0.59(-12.13%)
Mar 06, 2020 4.924 4.962 4.818 4.879 665,316 -0.14(-2.87%)
Mar 05, 2020 5.068 5.091 5.008 5.023 771,727 -0.13(-2.50%)
Mar 04, 2020 5.053 5.161 5.053 5.152 534,975 +0.15(+3.03%)
Mar 03, 2020 5.053 5.133 4.909 5.000 859,739 -0.08(-1.49%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.