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, 2015 5.135 5.135 5.093 5.104 582,067 -0.01(-0.10%)
May 28, 2015 5.104 5.125 5.093 5.109 433,701 -0.01(-0.20%)
May 27, 2015 5.125 5.125 5.099 5.120 335,417 -0.01(-0.10%)
May 26, 2015 5.162 5.177 5.114 5.125 520,549 -0.06(-1.21%)
May 22, 2015 5.183 5.188 5.188 5.188 370,222 -0.02(-0.30%)
May 21, 2015 5.193 5.204 5.188 5.204 432,188 +0.03(+0.51%)
May 20, 2015 5.172 5.193 5.162 5.177 396,283 -0.01(-0.10%)
May 19, 2015 5.193 5.193 5.172 5.183 565,986 -0.03(-0.50%)
May 18, 2015 5.209 5.209 5.193 5.209 495,867 +0.00(+0.00%)
May 15, 2015 5.204 5.214 5.172 5.209 568,129 +0.01(+0.10%)
May 14, 2015 5.188 5.214 5.177 5.204 495,291 +0.03(+0.61%)
May 13, 2015 5.167 5.183 5.146 5.172 668,019 +0.01(+0.26%)
May 12, 2015 5.133 5.169 5.133 5.159 408,857 +0.01(+0.10%)
May 11, 2015 5.169 5.206 5.133 5.153 610,000 -0.04(-0.70%)
May 08, 2015 5.133 5.195 5.132 5.190 449,838 +0.07(+1.32%)
May 07, 2015 5.159 5.160 5.096 5.122 448,819 -0.03(-0.61%)
May 06, 2015 5.164 5.180 5.138 5.153 511,385 -0.01(-0.10%)
May 05, 2015 5.169 5.206 5.159 5.159 571,664 +0.00(+0.00%)
May 04, 2015 5.174 5.185 5.159 5.159 964,583 -0.01(-0.25%)
May 01, 2015 5.180 5.180 5.148 5.172 734,324 +0.02(+0.30%)
Apr 30, 2015 5.206 5.206 5.148 5.156 775,406 -0.03(-0.65%)
Apr 29, 2015 5.117 5.195 5.117 5.190 798,242 +0.05(+0.91%)
Apr 28, 2015 5.122 5.148 5.122 5.143 398,308 +0.03(+0.51%)
Apr 27, 2015 5.107 5.143 5.096 5.117 746,870 +0.04(+0.72%)
Apr 24, 2015 5.075 5.101 5.074 5.081 459,707 +0.02(+0.31%)
Apr 23, 2015 5.044 5.091 5.041 5.065 584,681 +0.03(+0.62%)
Apr 22, 2015 5.039 5.078 5.028 5.034 710,808 -0.01(-0.15%)
Apr 21, 2015 5.060 5.065 5.023 5.041 490,899 -0.01(-0.26%)
Apr 20, 2015 5.049 5.101 5.044 5.054 538,072 +0.02(+0.31%)
Apr 17, 2015 5.070 5.075 5.034 5.039 524,197 -0.07(-1.33%)
Apr 16, 2015 5.070 5.127 5.070 5.107 495,934 +0.01(+0.20%)
Apr 15, 2015 5.039 5.117 5.034 5.096 619,680 +0.07(+1.35%)
Apr 14, 2015 5.018 5.049 5.013 5.028 603,300 +0.02(+0.31%)
Apr 13, 2015 5.049 5.060 5.013 5.013 548,696 -0.04(-0.87%)
Apr 10, 2015 5.041 5.062 5.031 5.057 571,148 +0.02(+0.31%)
Apr 09, 2015 4.995 5.052 4.995 5.041 562,817 +0.03(+0.62%)
Apr 08, 2015 5.041 5.062 5.000 5.010 674,078 -0.04(-0.72%)
Apr 07, 2015 4.979 5.046 4.972 5.046 702,133 +0.03(+0.62%)
Apr 06, 2015 4.917 5.021 4.917 5.015 645,367 +0.10(+2.11%)
Apr 02, 2015 4.912 4.912 4.912 4.912 914,824 -0.01(-0.11%)
Apr 01, 2015 4.927 4.953 4.907 4.917 714,515 -0.03(-0.63%)
Mar 31, 2015 4.907 4.995 4.865 4.948 2,232,302 +0.05(+0.95%)
Mar 30, 2015 4.870 4.933 4.860 4.902 867,785 +0.04(+0.74%)
Mar 27, 2015 4.891 4.891 4.860 4.865 385,408 -0.04(-0.74%)
Mar 26, 2015 4.912 4.933 4.865 4.902 841,594 +0.00(+0.00%)
Mar 25, 2015 4.902 4.938 4.902 4.902 814,126 +0.01(+0.11%)
Mar 24, 2015 4.896 4.917 4.891 4.896 708,006 +0.00(+0.00%)
Mar 23, 2015 4.865 4.907 4.865 4.896 557,455 +0.03(+0.64%)
Mar 20, 2015 4.819 4.886 4.819 4.865 867,354 +0.05(+0.97%)
Mar 19, 2015 4.798 4.855 4.788 4.819 1,159,512 -0.03(-0.64%)
Mar 18, 2015 4.793 4.870 4.762 4.850 1,587,961 +0.04(+0.75%)
Mar 17, 2015 4.788 4.814 4.762 4.814 527,621 +0.02(+0.32%)
Mar 16, 2015 4.824 4.824 4.782 4.798 1,325,365 -0.03(-0.54%)
Mar 13, 2015 4.839 4.855 4.788 4.824 927,545 -0.04(-0.85%)
Mar 12, 2015 4.870 4.902 4.845 4.865 781,507 +0.01(+0.11%)
Mar 11, 2015 4.917 4.917 4.860 4.860 674,592 -0.05(-1.00%)
Mar 10, 2015 4.960 4.966 4.904 4.909 812,081 -0.07(-1.44%)
Mar 09, 2015 5.002 5.038 4.971 4.981 1,152,686 -0.02(-0.41%)
Mar 06, 2015 5.048 5.068 4.991 5.002 784,428 -0.08(-1.52%)
Mar 05, 2015 5.099 5.113 5.068 5.079 758,811 -0.05(-0.90%)
Mar 04, 2015 5.120 5.130 5.084 5.125 941,734 -0.02(-0.30%)
Mar 03, 2015 5.161 5.161 5.140 5.140 1,334,942 -0.03(-0.50%)
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.