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, 2017 5.190 5.227 5.177 5.221 315,906 +0.02(+0.36%)
May 30, 2017 5.165 5.214 5.153 5.202 244,158 +0.01(+0.24%)
May 26, 2017 5.177 5.190 5.140 5.190 446,764 -0.01(-0.12%)
May 25, 2017 5.221 5.245 5.183 5.196 364,789 -0.04(-0.83%)
May 24, 2017 5.239 5.264 5.214 5.239 343,578 +0.00(+0.00%)
May 23, 2017 5.214 5.245 5.214 5.239 393,640 +0.01(+0.24%)
May 22, 2017 5.227 5.245 5.214 5.227 496,691 +0.03(+0.60%)
May 19, 2017 5.202 5.227 5.159 5.196 475,551 +0.02(+0.36%)
May 18, 2017 5.171 5.190 5.122 5.177 583,339 -0.01(-0.12%)
May 17, 2017 5.165 5.221 5.153 5.183 564,456 +0.00(+0.00%)
May 16, 2017 5.146 5.190 5.146 5.183 343,969 +0.04(+0.72%)
May 15, 2017 5.146 5.165 5.128 5.146 573,881 +0.04(+0.73%)
May 12, 2017 5.109 5.143 5.109 5.109 236,781 -0.01(-0.24%)
May 11, 2017 5.122 5.128 5.084 5.122 435,548 +0.03(+0.51%)
May 10, 2017 5.108 5.129 5.090 5.096 567,180 -0.01(-0.12%)
May 09, 2017 5.145 5.146 5.090 5.102 429,231 -0.02(-0.48%)
May 08, 2017 5.108 5.139 5.090 5.127 365,852 +0.02(+0.36%)
May 05, 2017 5.047 5.127 5.034 5.108 752,013 +0.02(+0.48%)
May 04, 2017 5.243 5.250 5.084 5.084 655,361 -0.17(-3.16%)
May 03, 2017 5.243 5.274 5.243 5.250 269,715 -0.03(-0.58%)
May 02, 2017 5.286 5.304 5.262 5.280 290,093 -0.01(-0.12%)
May 01, 2017 5.311 5.311 5.286 5.286 301,474 +0.01(+0.12%)
Apr 28, 2017 5.305 5.305 5.274 5.280 445,609 -0.01(-0.23%)
Apr 27, 2017 5.256 5.286 5.237 5.293 410,667 +0.04(+0.82%)
Apr 26, 2017 5.274 5.305 5.250 5.250 480,905 -0.06(-1.04%)
Apr 25, 2017 5.274 5.348 5.268 5.305 701,797 +0.01(+0.23%)
Apr 24, 2017 5.317 5.317 5.280 5.293 265,865 +0.02(+0.47%)
Apr 21, 2017 5.299 5.299 5.256 5.268 251,778 -0.01(-0.12%)
Apr 20, 2017 5.280 5.293 5.250 5.274 364,474 +0.00(+0.00%)
Apr 19, 2017 5.317 5.335 5.256 5.274 652,633 -0.02(-0.46%)
Apr 18, 2017 5.329 5.345 5.286 5.299 281,939 -0.05(-0.92%)
Apr 17, 2017 5.323 5.353 5.293 5.348 358,022 +0.03(+0.58%)
Apr 13, 2017 5.336 5.348 5.317 5.317 260,789 -0.03(-0.57%)
Apr 12, 2017 5.360 5.372 5.348 5.348 270,096 -0.02(-0.34%)
Apr 11, 2017 5.360 5.379 5.336 5.366 314,946 -0.01(-0.21%)
Apr 10, 2017 5.359 5.378 5.341 5.378 240,916 +0.03(+0.57%)
Apr 07, 2017 5.317 5.359 5.307 5.347 213,544 +0.06(+1.16%)
Apr 06, 2017 5.298 5.341 5.286 5.286 243,145 -0.03(-0.57%)
Apr 05, 2017 5.286 5.341 5.268 5.317 303,931 +0.04(+0.81%)
Apr 04, 2017 5.274 5.323 5.243 5.274 298,947 +0.00(+0.00%)
Apr 03, 2017 5.274 5.284 5.249 5.274 480,792 +0.02(+0.35%)
Mar 31, 2017 5.243 5.279 5.222 5.255 584,619 +0.02(+0.47%)
Mar 30, 2017 5.225 5.246 5.207 5.231 280,319 +0.02(+0.47%)
Mar 29, 2017 5.158 5.219 5.152 5.207 464,767 +0.05(+0.95%)
Mar 28, 2017 5.115 5.164 5.109 5.158 351,694 +0.04(+0.72%)
Mar 27, 2017 5.133 5.139 5.088 5.121 328,799 -0.02(-0.36%)
Mar 24, 2017 5.133 5.170 5.133 5.139 666,382 +0.01(+0.12%)
Mar 23, 2017 5.109 5.158 5.103 5.133 1,186,205 +0.02(+0.36%)
Mar 22, 2017 5.084 5.115 5.072 5.115 588,676 +0.01(+0.12%)
Mar 21, 2017 5.176 5.194 5.090 5.109 905,626 -0.05(-0.95%)
Mar 20, 2017 5.152 5.164 5.121 5.158 763,707 +0.01(+0.12%)
Mar 17, 2017 5.145 5.168 5.133 5.152 1,070,535 +0.03(+0.60%)
Mar 16, 2017 5.139 5.152 5.090 5.121 1,408,192 +0.02(+0.48%)
Mar 15, 2017 5.005 5.103 5.005 5.097 586,319 +0.09(+1.83%)
Mar 14, 2017 5.029 5.042 4.987 5.005 694,602 -0.05(-0.97%)
Mar 13, 2017 5.048 5.090 5.005 5.054 1,002,266 +0.04(+0.75%)
Mar 10, 2017 5.053 5.059 4.986 5.016 845,358 -0.01(-0.24%)
Mar 09, 2017 5.046 5.068 5.004 5.028 594,193 -0.07(-1.31%)
Mar 08, 2017 5.168 5.169 5.077 5.095 801,935 -0.06(-1.18%)
Mar 07, 2017 5.174 5.192 5.150 5.156 293,029 -0.04(-0.82%)
Mar 06, 2017 5.210 5.223 5.156 5.198 546,454 -0.03(-0.58%)
Mar 03, 2017 5.223 5.241 5.192 5.229 263,894 +0.00(+0.00%)
Mar 02, 2017 5.241 5.275 5.217 5.229 402,718 -0.02(-0.35%)
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.