Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 31, 2018 6.302 6.329 6.262 6.322 431,666 +0.02(+0.32%)
May 30, 2018 6.256 6.302 6.235 6.302 270,131 +0.09(+1.39%)
May 29, 2018 6.256 6.289 6.189 6.216 418,798 -0.05(-0.74%)
May 25, 2018 6.262 6.262 6.262 0 -0.12(-1.87%)
May 24, 2018 6.441 6.451 6.368 6.382 279,546 -0.07(-1.03%)
May 23, 2018 6.481 6.494 6.448 6.448 390,916 -0.07(-1.02%)
May 22, 2018 6.534 6.554 6.508 6.514 332,616 -0.02(-0.30%)
May 21, 2018 6.567 6.594 6.527 6.534 328,554 -0.01(-0.10%)
May 18, 2018 6.541 6.561 6.534 6.541 442,254 -0.01(-0.20%)
May 17, 2018 6.527 6.574 6.514 6.554 496,240 +0.03(+0.41%)
May 16, 2018 6.508 6.541 6.508 6.527 323,265 +0.04(+0.61%)
May 15, 2018 6.481 6.501 6.471 6.488 324,973 -0.02(-0.31%)
May 14, 2018 6.494 6.514 6.488 6.508 285,310 +0.04(+0.63%)
May 11, 2018 6.460 6.493 6.454 6.467 294,872 +0.02(+0.31%)
May 10, 2018 6.394 6.467 6.394 6.447 443,215 +0.07(+1.03%)
May 09, 2018 6.368 6.394 6.368 6.381 480,018 +0.03(+0.52%)
May 08, 2018 6.335 6.355 6.301 6.348 393,594 +0.04(+0.63%)
May 07, 2018 6.335 6.381 6.302 6.309 395,028 -0.00(-0.05%)
May 04, 2018 6.262 6.328 6.262 6.312 328,594 +0.05(+0.79%)
May 03, 2018 6.262 6.282 6.216 6.262 268,370 +0.01(+0.11%)
May 02, 2018 6.282 6.289 6.256 6.256 279,831 -0.01(-0.11%)
May 01, 2018 6.269 6.269 6.216 6.262 273,642 -0.03(-0.42%)
Apr 30, 2018 6.295 6.332 6.276 6.289 410,686 -0.01(-0.21%)
Apr 27, 2018 6.295 6.302 6.270 6.302 175,186 +0.00(+0.00%)
Apr 26, 2018 6.302 6.315 6.269 6.302 273,741 +0.03(+0.42%)
Apr 25, 2018 6.243 6.282 6.216 6.276 303,192 +0.03(+0.42%)
Apr 24, 2018 6.295 6.328 6.229 6.249 462,357 -0.04(-0.63%)
Apr 23, 2018 6.295 6.295 6.262 6.289 326,819 -0.02(-0.31%)
Apr 20, 2018 6.328 6.335 6.289 6.309 345,613 -0.03(-0.42%)
Apr 19, 2018 6.355 6.374 6.322 6.335 430,036 +0.02(+0.31%)
Apr 18, 2018 6.229 6.355 6.223 6.315 1,456,737 +0.11(+1.81%)
Apr 17, 2018 6.196 6.223 6.183 6.203 479,796 +0.01(+0.11%)
Apr 16, 2018 6.210 6.229 6.183 6.196 311,277 +0.02(+0.32%)
Apr 13, 2018 6.177 6.190 6.157 6.177 404,245 +0.02(+0.34%)
Apr 12, 2018 6.149 6.156 6.097 6.156 609,332 +0.07(+1.08%)
Apr 11, 2018 6.084 6.103 6.064 6.090 726,698 +0.03(+0.43%)
Apr 10, 2018 6.051 6.117 6.031 6.064 650,976 +0.05(+0.87%)
Apr 09, 2018 6.031 6.044 5.985 6.012 552,846 +0.03(+0.55%)
Apr 06, 2018 5.959 6.025 5.913 5.979 1,163,023 +0.09(+1.45%)
Apr 05, 2018 5.887 5.894 5.848 5.894 347,058 +0.05(+0.90%)
Apr 04, 2018 5.756 5.841 5.710 5.841 271,081 +0.02(+0.34%)
Apr 03, 2018 5.723 5.821 5.723 5.821 366,419 +0.10(+1.72%)
Apr 02, 2018 5.802 5.808 5.697 5.723 538,177 -0.10(-1.69%)
Mar 29, 2018 5.821 5.821 5.821 0 +0.11(+1.95%)
Mar 28, 2018 5.756 5.776 5.697 5.710 562,849 -0.03(-0.57%)
Mar 27, 2018 5.848 5.907 5.710 5.743 522,924 -0.09(-1.52%)
Mar 26, 2018 5.835 5.880 5.789 5.831 402,389 +0.06(+0.96%)
Mar 23, 2018 5.874 5.920 5.776 5.776 437,490 -0.10(-1.67%)
Mar 22, 2018 5.900 5.914 5.844 5.874 324,497 -0.05(-0.88%)
Mar 21, 2018 5.867 5.984 5.848 5.926 690,769 +0.05(+0.89%)
Mar 20, 2018 5.874 5.900 5.858 5.874 238,553 +0.03(+0.45%)
Mar 19, 2018 5.913 5.913 5.835 5.848 299,315 -0.12(-1.98%)
Mar 16, 2018 5.887 5.966 5.867 5.966 516,302 +0.09(+1.45%)
Mar 15, 2018 5.939 5.985 5.880 5.880 455,358 -0.06(-0.99%)
Mar 14, 2018 6.051 6.051 5.933 5.939 263,752 -0.06(-1.07%)
Mar 13, 2018 6.050 6.082 6.004 6.004 266,720 -0.03(-0.54%)
Mar 12, 2018 5.952 6.056 5.952 6.037 384,261 +0.09(+1.54%)
Mar 09, 2018 5.919 5.978 5.919 5.945 324,997 +0.04(+0.66%)
Mar 08, 2018 5.893 5.932 5.880 5.906 395,209 +0.02(+0.33%)
Mar 07, 2018 5.994 5.857 5.887 1,021,983 -0.07(-1.20%)
Mar 06, 2018 6.017 6.024 5.952 5.958 498,893 -0.03(-0.44%)
Mar 05, 2018 5.945 5.997 5.926 5.984 345,881 +0.04(+0.66%)
Mar 02, 2018 5.997 6.011 5.906 5.945 614,727 -0.08(-1.41%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.