Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

9.340 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2020 4.894 5.076 4.659 5.023 1,990,281 -0.02(-0.30%)
Feb 27, 2020 5.296 5.304 5.038 5.038 1,603,787 -0.37(-6.87%)
Feb 26, 2020 5.448 5.512 5.364 5.410 662,900 -0.06(-1.11%)
Feb 25, 2020 5.683 5.706 5.425 5.470 1,093,058 -0.21(-3.74%)
Feb 24, 2020 5.766 5.766 5.668 5.683 573,476 -0.14(-2.47%)
Feb 21, 2020 5.812 5.827 5.766 5.827 270,185 +0.01(+0.13%)
Feb 20, 2020 5.827 5.842 5.782 5.820 377,793 -0.02(-0.26%)
Feb 19, 2020 5.820 5.850 5.812 5.835 231,645 +0.04(+0.65%)
Feb 18, 2020 5.812 5.835 5.747 5.797 403,300 -0.04(-0.65%)
Feb 14, 2020 5.835 5.842 5.812 5.835 245,935 +0.01(+0.13%)
Feb 13, 2020 5.880 5.903 5.804 5.827 231,814 -0.05(-0.88%)
Feb 12, 2020 5.894 5.917 5.871 5.879 301,789 +0.03(+0.52%)
Feb 11, 2020 5.773 5.849 5.770 5.849 263,771 +0.11(+1.97%)
Feb 10, 2020 5.743 5.753 5.713 5.736 371,693 -0.03(-0.52%)
Feb 07, 2020 5.789 5.841 5.766 5.766 288,702 -0.05(-0.91%)
Feb 06, 2020 5.856 5.879 5.781 5.819 238,516 -0.02(-0.39%)
Feb 05, 2020 5.811 5.856 5.766 5.841 302,776 +0.10(+1.71%)
Feb 04, 2020 5.683 5.766 5.679 5.743 492,797 +0.11(+1.87%)
Feb 03, 2020 5.645 5.691 5.608 5.638 484,068 -0.02(-0.40%)
Jan 31, 2020 5.781 5.781 5.615 5.660 580,986 -0.12(-2.09%)
Jan 30, 2020 5.766 5.790 5.698 5.781 405,311 -0.02(-0.39%)
Jan 29, 2020 5.849 5.864 5.804 5.804 891,156 -0.02(-0.39%)
Jan 28, 2020 5.871 5.909 5.804 5.826 381,780 -0.04(-0.64%)
Jan 27, 2020 5.932 5.954 5.834 5.864 521,454 -0.12(-2.02%)
Jan 24, 2020 6.030 6.041 5.924 5.985 404,262 -0.05(-0.75%)
Jan 23, 2020 6.067 6.067 6.000 6.030 1,040,545 -0.08(-1.36%)
Jan 22, 2020 6.120 6.128 6.037 6.113 543,612 -0.01(-0.12%)
Jan 21, 2020 6.075 6.143 6.060 6.120 568,905 +0.05(+0.87%)
Jan 17, 2020 6.105 6.105 6.037 6.067 376,400 -0.02(-0.25%)
Jan 16, 2020 6.143 6.180 6.075 6.082 285,654 -0.06(-0.98%)
Jan 15, 2020 6.098 6.165 6.098 6.143 453,622 +0.05(+0.87%)
Jan 14, 2020 5.947 6.180 5.947 6.090 1,474,869 +0.14(+2.43%)
Jan 13, 2020 5.923 5.976 5.919 5.946 389,606 +0.03(+0.51%)
Jan 10, 2020 5.953 5.961 5.916 5.916 315,429 -0.04(-0.63%)
Jan 09, 2020 5.983 5.983 5.923 5.953 450,939 -0.02(-0.38%)
Jan 08, 2020 6.035 6.059 5.976 5.976 451,967 -0.04(-0.75%)
Jan 07, 2020 6.073 6.102 6.021 6.021 497,724 -0.05(-0.86%)
Jan 06, 2020 6.110 6.148 6.065 6.073 595,060 -0.03(-0.49%)
Jan 03, 2020 6.080 6.125 6.079 6.103 522,689 +0.02(+0.37%)
Jan 02, 2020 6.028 6.095 5.998 6.080 583,669 +0.04(+0.62%)
Dec 31, 2019 5.946 6.050 5.946 6.043 405,304 +0.07(+1.13%)
Dec 30, 2019 6.073 6.073 5.942 5.976 376,515 -0.10(-1.60%)
Dec 27, 2019 6.006 6.073 5.991 6.073 568,094 +0.07(+1.12%)
Dec 26, 2019 5.998 6.028 5.953 6.006 273,701 +0.02(+0.38%)
Dec 24, 2019 5.931 6.006 5.908 5.983 268,422 +0.06(+1.01%)
Dec 23, 2019 5.886 5.946 5.886 5.923 416,021 +0.01(+0.13%)
Dec 20, 2019 5.871 5.953 5.871 5.916 391,950 +0.04(+0.64%)
Dec 19, 2019 5.833 5.901 5.826 5.878 367,877 +0.04(+0.64%)
Dec 18, 2019 5.811 5.848 5.811 5.841 330,935 +0.03(+0.52%)
Dec 17, 2019 5.841 5.841 5.781 5.811 491,324 -0.01(-0.13%)
Dec 16, 2019 5.788 5.900 5.788 5.818 1,035,152 +0.03(+0.52%)
Dec 13, 2019 5.811 5.841 5.758 5.788 423,600 -0.01(-0.24%)
Dec 12, 2019 5.758 5.810 5.728 5.802 440,845 +0.06(+1.04%)
Dec 11, 2019 5.653 5.750 5.638 5.743 531,553 +0.07(+1.18%)
Dec 10, 2019 5.661 5.728 5.661 5.676 442,926 +0.00(+0.00%)
Dec 09, 2019 5.691 5.720 5.676 5.676 299,398 -0.01(-0.26%)
Dec 06, 2019 5.631 5.698 5.624 5.691 288,089 +0.06(+1.06%)
Dec 05, 2019 5.713 5.731 5.609 5.631 871,176 -0.07(-1.30%)
Dec 04, 2019 5.720 5.728 5.694 5.705 262,922 +0.01(+0.13%)
Dec 03, 2019 5.676 5.720 5.638 5.698 274,958 +0.01(+0.26%)
Dec 02, 2019 5.698 5.705 5.683 5.683 252,439 -0.01(-0.26%)
Nov 29, 2019 5.683 5.698 5.660 5.698 137,390 +0.01(+0.26%)
Nov 27, 2019 5.668 5.691 5.661 5.683 212,135 +0.00(+0.00%)
Nov 26, 2019 5.676 5.691 5.653 5.683 320,691 +0.01(+0.13%)
Nov 25, 2019 5.661 5.698 5.653 5.676 403,810 +0.00(+0.00%)
Nov 22, 2019 5.653 5.728 5.653 5.676 261,068 +0.04(+0.66%)
Nov 21, 2019 5.646 5.676 5.631 5.638 256,674 -0.04(-0.66%)
Nov 20, 2019 5.638 5.691 5.638 5.676 324,303 +0.04(+0.66%)
Nov 19, 2019 5.691 5.698 5.638 5.638 199,974 -0.02(-0.39%)
Nov 18, 2019 5.653 5.668 5.631 5.661 245,422 +0.01(+0.13%)
Nov 15, 2019 5.638 5.691 5.638 5.653 286,207 +0.01(+0.26%)
Nov 14, 2019 5.638 5.694 5.631 5.638 336,044 -0.03(-0.50%)
Nov 13, 2019 5.771 5.778 5.667 5.667 408,720 -0.16(-2.66%)
Nov 12, 2019 5.911 5.948 5.807 5.822 433,100 -0.10(-1.62%)
Nov 11, 2019 5.822 5.985 5.800 5.918 595,251 +0.06(+1.01%)
Nov 08, 2019 5.778 5.874 5.778 5.859 270,280 +0.04(+0.76%)
Nov 07, 2019 5.726 5.815 5.726 5.815 307,873 +0.10(+1.81%)
Nov 06, 2019 5.726 5.778 5.689 5.711 201,825 -0.01(-0.26%)
Nov 05, 2019 5.785 5.785 5.682 5.726 331,933 +0.01(+0.13%)
Nov 04, 2019 5.711 5.734 5.689 5.719 273,903 +0.04(+0.78%)
Nov 01, 2019 5.630 5.689 5.601 5.674 219,662 +0.10(+1.86%)
Oct 31, 2019 5.586 5.601 5.527 5.571 342,780 -0.04(-0.66%)
Oct 30, 2019 5.623 5.623 5.541 5.608 297,036 -0.01(-0.13%)
Oct 29, 2019 5.549 5.645 5.549 5.615 354,112 +0.04(+0.66%)
Oct 28, 2019 5.586 5.601 5.564 5.578 232,548 +0.01(+0.13%)
Oct 25, 2019 5.564 5.593 5.556 5.571 274,611 +0.02(+0.40%)
Oct 24, 2019 5.534 5.567 5.519 5.549 199,198 +0.01(+0.13%)
Oct 23, 2019 5.549 5.556 5.519 5.541 283,732 +0.01(+0.27%)
Oct 22, 2019 5.512 5.553 5.505 5.527 264,746 +0.02(+0.40%)
Oct 21, 2019 5.475 5.519 5.475 5.505 219,200 +0.03(+0.54%)
Oct 18, 2019 5.453 5.491 5.438 5.475 317,109 +0.04(+0.68%)
Oct 17, 2019 5.416 5.460 5.401 5.438 450,627 +0.03(+0.55%)
Oct 16, 2019 5.379 5.423 5.379 5.408 244,935 -0.01(-0.14%)
Oct 15, 2019 5.445 5.475 5.408 5.416 267,031 -0.01(-0.14%)
Oct 14, 2019 5.468 5.468 5.408 5.423 252,048 -0.06(-1.08%)
Oct 11, 2019 5.438 5.512 5.438 5.482 182,984 +0.09(+1.67%)
Oct 10, 2019 5.356 5.415 5.334 5.393 316,342 +0.04(+0.82%)
Oct 09, 2019 5.341 5.378 5.319 5.348 428,898 +0.02(+0.41%)
Oct 08, 2019 5.348 5.363 5.319 5.326 249,439 -0.07(-1.22%)
Oct 07, 2019 5.370 5.437 5.356 5.393 305,620 +0.00(+0.00%)
Oct 04, 2019 5.363 5.415 5.348 5.393 202,133 +0.04(+0.68%)
Oct 03, 2019 5.341 5.393 5.319 5.356 501,998 -0.01(-0.14%)
Oct 02, 2019 5.429 5.451 5.356 5.363 464,351 -0.09(-1.62%)
Oct 01, 2019 5.488 5.514 5.451 5.451 242,291 -0.04(-0.67%)
Sep 30, 2019 5.503 5.525 5.481 5.488 385,075 -0.03(-0.53%)
Sep 27, 2019 5.488 5.532 5.488 5.517 346,884 +0.03(+0.53%)
Sep 26, 2019 5.532 5.558 5.488 5.488 258,618 -0.02(-0.40%)
Sep 25, 2019 5.503 5.532 5.503 5.510 322,914 -0.02(-0.40%)
Sep 24, 2019 5.576 5.605 5.517 5.532 359,436 -0.05(-0.92%)
Sep 23, 2019 5.591 5.598 5.581 5.583 315,426 -0.01(-0.26%)
Sep 20, 2019 5.605 5.620 5.583 5.598 288,684 +0.01(+0.13%)
Sep 19, 2019 5.591 5.620 5.583 5.591 225,322 +0.01(+0.13%)
Sep 18, 2019 5.591 5.627 5.576 5.583 416,222 -0.04(-0.65%)
Sep 17, 2019 5.693 5.693 5.605 5.620 469,576 -0.07(-1.29%)
Sep 16, 2019 5.708 5.752 5.679 5.693 541,931 +0.04(+0.78%)
Sep 13, 2019 5.627 5.671 5.613 5.649 338,297 +0.05(+0.94%)
Sep 12, 2019 5.611 5.619 5.560 5.597 317,647 -0.02(-0.39%)
Sep 11, 2019 5.619 5.640 5.604 5.619 264,663 +0.02(+0.39%)
Sep 10, 2019 5.589 5.611 5.560 5.597 257,847 +0.01(+0.26%)
Sep 09, 2019 5.560 5.597 5.546 5.582 266,846 +0.02(+0.39%)
Sep 06, 2019 5.531 5.582 5.502 5.560 513,622 +0.04(+0.66%)
Sep 05, 2019 5.517 5.575 5.511 5.524 129,116 +0.03(+0.53%)
Sep 04, 2019 5.466 5.502 5.466 5.495 240,170 +0.07(+1.34%)
Sep 03, 2019 5.444 5.485 5.415 5.422 363,405 -0.06(-1.06%)
Aug 30, 2019 5.502 5.538 5.473 5.480 420,997 +0.03(+0.53%)
Aug 29, 2019 5.415 5.507 5.407 5.451 371,037 +0.08(+1.49%)
Aug 28, 2019 5.364 5.403 5.356 5.371 382,535 +0.03(+0.55%)
Aug 27, 2019 5.429 5.429 5.334 5.342 292,686 -0.05(-0.95%)
Aug 26, 2019 5.364 5.429 5.364 5.393 452,619 +0.04(+0.82%)
Aug 23, 2019 5.371 5.411 5.323 5.349 319,865 -0.04(-0.68%)
Aug 22, 2019 5.393 5.422 5.385 5.385 176,773 -0.01(-0.14%)
Aug 21, 2019 5.393 5.415 5.378 5.393 297,927 +0.04(+0.68%)
Aug 20, 2019 5.415 5.415 5.342 5.356 360,379 -0.06(-1.08%)
Aug 19, 2019 5.436 5.444 5.393 5.415 476,233 +0.04(+0.68%)
Aug 16, 2019 5.334 5.404 5.334 5.378 337,292 +0.02(+0.41%)
Aug 15, 2019 5.320 5.385 5.298 5.356 431,959 +0.03(+0.55%)
Aug 14, 2019 5.371 5.422 5.305 5.327 404,406 -0.09(-1.72%)
Aug 13, 2019 5.385 5.457 5.385 5.421 248,902 +0.00(+0.00%)
Aug 12, 2019 5.421 5.442 5.399 5.421 308,143 -0.01(-0.27%)
Aug 09, 2019 5.471 5.486 5.435 5.435 192,476 -0.04(-0.79%)
Aug 08, 2019 5.392 5.493 5.392 5.479 333,676 +0.10(+1.88%)
Aug 07, 2019 5.319 5.385 5.290 5.377 340,745 -0.01(-0.27%)
Aug 06, 2019 5.442 5.482 5.348 5.392 378,088 -0.03(-0.53%)
Aug 05, 2019 5.544 5.544 5.370 5.421 571,752 -0.14(-2.60%)
Aug 02, 2019 5.587 5.667 5.508 5.565 530,312 -0.04(-0.77%)
Aug 01, 2019 5.703 5.717 5.587 5.609 744,986 -0.10(-1.77%)
Jul 31, 2019 5.833 5.833 5.688 5.710 753,368 -0.09(-1.50%)
Jul 30, 2019 5.746 5.797 5.746 5.797 174,089 +0.07(+1.14%)
Jul 29, 2019 5.797 5.797 5.732 5.732 218,143 -0.05(-0.88%)
Jul 26, 2019 5.754 5.790 5.739 5.783 259,352 +0.04(+0.63%)
Jul 25, 2019 5.826 5.826 5.710 5.746 300,972 -0.07(-1.12%)
Jul 24, 2019 5.862 5.862 5.804 5.811 370,708 -0.04(-0.62%)
Jul 23, 2019 5.855 5.855 5.805 5.848 388,505 +0.01(+0.25%)
Jul 22, 2019 5.862 5.862 5.797 5.833 303,491 +0.01(+0.12%)
Jul 19, 2019 5.775 5.840 5.775 5.826 220,940 +0.06(+1.00%)
Jul 18, 2019 5.746 5.783 5.739 5.768 300,541 +0.01(+0.13%)
Jul 17, 2019 5.768 5.791 5.754 5.761 276,317 -0.01(-0.25%)
Jul 16, 2019 5.811 5.818 5.761 5.775 314,751 -0.01(-0.13%)
Jul 15, 2019 5.783 5.801 5.768 5.783 304,913 -0.01(-0.25%)
Jul 12, 2019 5.819 5.819 5.775 5.797 303,706 +0.02(+0.27%)
Jul 11, 2019 5.817 5.817 5.767 5.781 226,787 -0.01(-0.12%)
Jul 10, 2019 5.810 5.817 5.767 5.789 419,091 +0.03(+0.50%)
Jul 09, 2019 5.753 5.803 5.731 5.760 549,905 -0.01(-0.25%)
Jul 08, 2019 5.774 5.796 5.738 5.774 400,250 -0.02(-0.37%)
Jul 05, 2019 5.774 5.796 5.753 5.796 291,344 -0.04(-0.62%)
Jul 03, 2019 5.839 5.861 5.810 5.832 209,295 +0.01(+0.12%)
Jul 02, 2019 5.846 5.911 5.796 5.825 443,212 -0.04(-0.74%)
Jul 01, 2019 5.947 5.947 5.846 5.868 386,798 -0.01(-0.24%)
Jun 28, 2019 5.853 5.882 5.767 5.882 468,515 +0.06(+1.11%)
Jun 27, 2019 5.825 5.839 5.803 5.817 441,467 +0.01(+0.25%)
Jun 26, 2019 5.774 5.823 5.754 5.803 335,405 +0.06(+1.13%)
Jun 25, 2019 5.760 5.781 5.724 5.738 279,150 -0.03(-0.50%)
Jun 24, 2019 5.774 5.796 5.745 5.767 416,012 -0.01(-0.25%)
Jun 21, 2019 5.796 5.796 5.724 5.781 231,685 +0.01(+0.25%)
Jun 20, 2019 5.738 5.789 5.735 5.767 511,914 +0.06(+1.13%)
Jun 19, 2019 5.753 5.753 5.656 5.702 331,964 -0.01(-0.25%)
Jun 18, 2019 5.623 5.724 5.623 5.717 445,493 +0.09(+1.53%)
Jun 17, 2019 5.623 5.666 5.590 5.630 272,885 +0.02(+0.38%)
Jun 14, 2019 5.616 5.630 5.587 5.609 226,122 -0.02(-0.38%)
Jun 13, 2019 5.609 5.659 5.602 5.630 389,555 +0.04(+0.79%)
Jun 12, 2019 5.622 5.622 5.558 5.586 162,180 -0.04(-0.64%)
Jun 11, 2019 5.572 5.657 5.565 5.622 581,507 +0.06(+1.16%)
Jun 10, 2019 5.536 5.565 5.515 5.558 280,099 +0.04(+0.65%)
Jun 07, 2019 5.522 5.536 5.500 5.522 210,825 +0.04(+0.78%)
Jun 06, 2019 5.429 5.500 5.429 5.479 251,093 +0.04(+0.79%)
Jun 05, 2019 5.450 5.500 5.429 5.436 221,757 +0.00(+0.00%)
Jun 04, 2019 5.422 5.458 5.400 5.436 302,039 +0.06(+1.20%)
Jun 03, 2019 5.315 5.400 5.300 5.372 276,537 +0.06(+1.08%)
May 31, 2019 5.293 5.336 5.286 5.315 288,660 -0.01(-0.13%)
May 30, 2019 5.336 5.365 5.279 5.322 561,357 -0.02(-0.40%)
May 29, 2019 5.336 5.372 5.315 5.343 343,687 -0.02(-0.40%)
May 28, 2019 5.400 5.443 5.365 5.365 360,734 -0.04(-0.66%)
May 24, 2019 5.372 5.422 5.372 5.400 270,041 +0.04(+0.67%)
May 23, 2019 5.393 5.422 5.336 5.365 426,913 -0.10(-1.83%)
May 22, 2019 5.515 5.515 5.458 5.465 261,028 -0.07(-1.29%)
May 21, 2019 5.522 5.558 5.493 5.536 295,390 +0.03(+0.52%)
May 20, 2019 5.493 5.522 5.465 5.508 306,499 +0.03(+0.52%)
May 17, 2019 5.500 5.535 5.465 5.479 328,837 -0.06(-1.16%)
May 16, 2019 5.508 5.543 5.500 5.543 443,441 +0.03(+0.52%)
May 15, 2019 5.486 5.515 5.465 5.515 316,155 -0.01(-0.13%)
May 14, 2019 5.429 5.525 5.429 5.522 260,393 +0.08(+1.46%)
May 13, 2019 5.499 5.527 5.435 5.442 239,281 -0.12(-2.17%)
May 10, 2019 5.520 5.577 5.493 5.563 320,776 +0.04(+0.64%)
May 09, 2019 5.513 5.549 5.478 5.527 287,858 -0.02(-0.38%)
May 08, 2019 5.570 5.576 5.534 5.549 350,012 -0.02(-0.38%)
May 07, 2019 5.605 5.634 5.534 5.570 274,165 -0.07(-1.26%)
May 06, 2019 5.655 5.662 5.612 5.641 276,811 -0.05(-0.87%)
May 03, 2019 5.627 5.690 5.627 5.690 176,736 +0.09(+1.52%)
May 02, 2019 5.641 5.669 5.591 5.605 424,850 -0.04(-0.75%)
May 01, 2019 5.705 5.733 5.630 5.648 361,649 -0.06(-0.99%)
Apr 30, 2019 5.719 5.726 5.676 5.705 430,432 -0.01(-0.12%)
Apr 29, 2019 5.719 5.731 5.655 5.712 297,787 -0.01(-0.12%)
Apr 26, 2019 5.726 5.726 5.698 5.719 361,507 -0.01(-0.12%)
Apr 25, 2019 5.747 5.754 5.705 5.726 352,098 -0.04(-0.62%)
Apr 24, 2019 5.839 5.854 5.747 5.761 670,069 -0.07(-1.22%)
Apr 23, 2019 5.854 5.861 5.790 5.832 1,589,439 -0.03(-0.48%)
Apr 22, 2019 5.847 5.868 5.811 5.861 258,358 +0.01(+0.24%)
Apr 18, 2019 5.861 5.861 5.807 5.847 221,837 +0.01(+0.12%)
Apr 17, 2019 5.839 5.868 5.829 5.839 191,202 -0.01(-0.12%)
Apr 16, 2019 5.868 5.868 5.811 5.847 226,588 -0.01(-0.12%)
Apr 15, 2019 5.875 5.886 5.818 5.854 378,131 -0.03(-0.48%)
Apr 12, 2019 5.946 5.946 5.875 5.882 296,816 +0.00(+0.02%)
Apr 11, 2019 5.846 5.909 5.846 5.881 391,171 +0.01(+0.12%)
Apr 10, 2019 5.810 5.902 5.810 5.874 345,266 +0.06(+1.09%)
Apr 09, 2019 5.874 5.874 5.810 5.810 264,703 -0.06(-0.96%)
Apr 08, 2019 5.846 5.874 5.846 5.867 240,246 +0.02(+0.36%)
Apr 05, 2019 5.839 5.860 5.810 5.846 203,505 +0.03(+0.48%)
Apr 04, 2019 5.789 5.839 5.768 5.817 321,964 +0.03(+0.49%)
Apr 03, 2019 5.775 5.839 5.775 5.789 259,770 +0.01(+0.12%)
Apr 02, 2019 5.796 5.810 5.765 5.782 222,305 -0.01(-0.12%)
Apr 01, 2019 5.810 5.839 5.761 5.789 429,464 +0.03(+0.49%)
Mar 29, 2019 5.733 5.768 5.733 5.761 435,800 +0.06(+1.11%)
Mar 28, 2019 5.698 5.719 5.669 5.698 333,049 -0.01(-0.12%)
Mar 27, 2019 5.712 5.712 5.655 5.705 329,723 +0.01(+0.25%)
Mar 26, 2019 5.683 5.705 5.676 5.690 235,050 +0.04(+0.62%)
Mar 25, 2019 5.648 5.669 5.627 5.655 229,622 +0.00(+0.00%)
Mar 22, 2019 5.754 5.754 5.634 5.655 328,871 -0.11(-1.96%)
Mar 21, 2019 5.747 5.768 5.719 5.768 255,125 +0.02(+0.37%)
Mar 20, 2019 5.726 5.765 5.676 5.747 380,978 +0.03(+0.49%)
Mar 19, 2019 5.733 5.761 5.708 5.719 320,919 +0.02(+0.37%)
Mar 18, 2019 5.669 5.705 5.662 5.698 240,049 +0.05(+0.87%)
Mar 15, 2019 5.648 5.683 5.641 5.648 260,232 +0.00(+0.00%)
Mar 14, 2019 5.648 5.676 5.634 5.648 220,915 +0.01(+0.14%)
Mar 13, 2019 5.640 5.661 5.631 5.640 276,346 +0.04(+0.75%)
Mar 12, 2019 5.570 5.633 5.570 5.598 223,567 +0.04(+0.76%)
Mar 11, 2019 5.514 5.591 5.500 5.556 313,582 +0.06(+1.02%)
Mar 08, 2019 5.493 5.514 5.465 5.500 254,060 -0.04(-0.63%)
Mar 07, 2019 5.570 5.605 5.530 5.535 374,672 -0.05(-0.88%)
Mar 06, 2019 5.654 5.710 5.584 5.584 426,599 -0.09(-1.60%)
Mar 05, 2019 5.689 5.710 5.654 5.675 411,854 -0.01(-0.25%)
Mar 04, 2019 5.710 5.752 5.673 5.689 201,774 -0.01(-0.12%)
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.