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 )

9.290 -0.180 (-1.90%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
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%)
Mar 01, 2018 6.154 6.172 5.965 6.030 1,264,297 -0.16(-2.53%)
Feb 28, 2018 6.219 6.245 6.104 6.187 1,105,837 -0.05(-0.84%)
Feb 27, 2018 6.284 6.284 6.206 6.239 387,806 -0.04(-0.62%)
Feb 26, 2018 6.213 6.284 6.213 6.278 485,155 +0.08(+1.26%)
Feb 23, 2018 6.219 6.252 6.187 6.200 510,814 +0.01(+0.21%)
Feb 22, 2018 6.173 6.200 6.147 6.187 464,580 +0.05(+0.74%)
Feb 21, 2018 6.187 6.213 6.115 6.141 447,412 -0.03(-0.53%)
Feb 20, 2018 6.226 6.226 6.154 6.173 338,272 -0.04(-0.63%)
Feb 16, 2018 6.213 6.213 6.213 0 +0.02(+0.32%)
Feb 15, 2018 6.173 6.206 6.115 6.193 433,842 +0.08(+1.39%)
Feb 14, 2018 6.076 6.121 6.069 6.108 580,389 +0.02(+0.34%)
Feb 13, 2018 6.062 6.114 6.010 6.088 360,087 +0.01(+0.11%)
Feb 12, 2018 6.140 6.140 6.055 6.081 526,036 -0.01(-0.21%)
Feb 09, 2018 5.990 6.153 5.835 6.094 1,027,287 +0.14(+2.40%)
Feb 08, 2018 6.133 6.164 5.952 5.952 550,763 -0.18(-2.86%)
Feb 07, 2018 6.075 6.178 6.075 6.127 524,281 +0.05(+0.85%)
Feb 06, 2018 5.874 6.107 5.861 6.075 967,641 +0.03(+0.54%)
Feb 05, 2018 6.282 6.295 5.977 6.042 867,006 -0.26(-4.12%)
Feb 02, 2018 6.341 6.366 6.178 6.302 1,320,244 -0.06(-0.92%)
Feb 01, 2018 6.464 6.464 6.354 6.360 420,758 -0.08(-1.21%)
Jan 31, 2018 6.477 6.496 6.392 6.438 805,217 -0.01(-0.20%)
Jan 30, 2018 6.554 6.554 6.321 6.451 1,337,436 -0.13(-1.97%)
Jan 29, 2018 6.522 6.587 6.522 6.580 599,887 +0.00(+0.00%)
Jan 26, 2018 6.516 6.587 6.503 6.580 588,260 +0.12(+1.81%)
Jan 25, 2018 6.561 6.606 6.451 6.464 1,345,153 -0.08(-1.19%)
Jan 24, 2018 6.580 6.626 6.535 6.542 1,228,887 -0.02(-0.30%)
Jan 23, 2018 6.619 6.619 6.554 6.561 735,472 -0.06(-0.88%)
Jan 22, 2018 6.561 6.626 6.554 6.619 944,151 +0.06(+0.99%)
Jan 19, 2018 6.554 6.567 6.535 6.554 588,373 +0.00(+0.00%)
Jan 18, 2018 6.697 6.697 6.554 6.554 682,510 -0.13(-1.94%)
Jan 17, 2018 6.658 6.710 6.529 6.684 1,329,011 +0.05(+0.78%)
Jan 16, 2018 6.794 6.806 6.632 6.632 756,294 -0.05(-0.68%)
Jan 12, 2018 6.678 6.678 6.678 0 +0.04(+0.60%)
Jan 11, 2018 6.580 6.664 6.567 6.638 1,431,393 +0.09(+1.38%)
Jan 10, 2018 6.489 6.567 6.470 6.547 1,104,065 +0.08(+1.30%)
Jan 09, 2018 6.489 6.511 6.464 6.464 678,327 -0.01(-0.10%)
Jan 08, 2018 6.515 6.516 6.445 6.470 803,859 -0.02(-0.30%)
Jan 05, 2018 6.406 6.547 6.406 6.489 796,755 +0.06(+1.00%)
Jan 04, 2018 6.393 6.457 6.386 6.425 813,343 +0.03(+0.50%)
Jan 03, 2018 6.399 6.425 6.373 6.393 864,417 -0.01(-0.10%)
Jan 02, 2018 6.347 6.418 6.320 6.399 669,421 +0.10(+1.54%)
Dec 29, 2017 6.302 6.302 6.302 0 +0.10(+1.56%)
Dec 28, 2017 6.212 6.215 6.173 6.206 545,313 +0.01(+0.10%)
Dec 27, 2017 6.193 6.218 6.186 6.199 487,313 +0.02(+0.31%)
Dec 26, 2017 6.167 6.197 6.160 6.180 390,595 +0.02(+0.31%)
Dec 22, 2017 6.128 6.238 6.122 6.160 1,041,105 +0.04(+0.63%)
Dec 21, 2017 6.038 6.122 6.038 6.122 558,301 +0.10(+1.61%)
Dec 20, 2017 5.960 6.025 5.928 6.025 595,584 +0.11(+1.85%)
Dec 19, 2017 5.993 6.012 5.909 5.915 559,765 -0.06(-1.08%)
Dec 18, 2017 5.935 5.993 5.935 5.980 487,109 +0.00(+0.00%)
Dec 15, 2017 5.883 6.051 5.844 5.980 872,937 +0.10(+1.77%)
Dec 14, 2017 5.818 5.876 5.811 5.876 470,348 +0.08(+1.33%)
Dec 13, 2017 5.728 5.811 5.728 5.799 457,018 +0.06(+1.12%)
Dec 12, 2017 5.728 5.773 5.723 5.734 423,012 -0.01(-0.22%)
Dec 11, 2017 5.728 5.747 5.695 5.747 232,865 +0.03(+0.45%)
Dec 08, 2017 5.683 5.722 5.677 5.722 232,661 +0.06(+1.13%)
Dec 07, 2017 5.696 5.702 5.651 5.657 469,021 -0.06(-1.01%)
Dec 06, 2017 5.773 5.831 5.715 5.715 414,588 -0.07(-1.22%)
Dec 05, 2017 5.811 5.811 5.779 5.786 292,769 -0.02(-0.33%)
Dec 04, 2017 5.779 5.805 5.779 5.805 256,032 +0.01(+0.22%)
Dec 01, 2017 5.734 5.805 5.709 5.792 375,664 +0.05(+0.89%)
Nov 30, 2017 5.741 5.786 5.722 5.741 371,739 +0.01(+0.22%)
Nov 29, 2017 5.728 5.741 5.696 5.728 325,842 -0.01(-0.11%)
Nov 28, 2017 5.670 5.747 5.664 5.734 376,311 +0.06(+1.02%)
Nov 27, 2017 5.760 5.763 5.677 5.677 312,804 -0.12(-2.10%)
Nov 24, 2017 5.773 5.799 5.741 5.799 141,676 +0.05(+0.89%)
Nov 22, 2017 5.683 5.747 5.683 5.747 261,955 +0.10(+1.70%)
Nov 21, 2017 5.638 5.683 5.638 5.651 272,888 +0.04(+0.69%)
Nov 20, 2017 5.600 5.625 5.600 5.613 253,859 -0.01(-0.23%)
Nov 17, 2017 5.600 5.651 5.600 5.625 280,969 +0.01(+0.23%)
Nov 16, 2017 5.593 5.632 5.580 5.613 346,407 +0.03(+0.57%)
Nov 15, 2017 5.645 5.645 5.536 5.580 982,307 -0.10(-1.69%)
Nov 14, 2017 5.709 5.712 5.670 5.677 256,856 -0.04(-0.66%)
Nov 13, 2017 5.676 5.740 5.676 5.714 260,865 +0.01(+0.22%)
Nov 10, 2017 5.727 5.754 5.701 5.701 247,599 -0.04(-0.78%)
Nov 09, 2017 5.778 5.784 5.727 5.746 303,674 -0.04(-0.66%)
Nov 08, 2017 5.803 5.829 5.784 5.784 286,005 -0.03(-0.44%)
Nov 07, 2017 5.791 5.842 5.784 5.810 376,784 +0.02(+0.33%)
Nov 06, 2017 5.759 5.797 5.740 5.791 261,150 +0.03(+0.55%)
Nov 03, 2017 5.727 5.772 5.695 5.759 324,845 +0.02(+0.33%)
Nov 02, 2017 5.721 5.765 5.721 5.740 162,596 -0.01(-0.22%)
Nov 01, 2017 5.689 5.772 5.676 5.752 423,768 +0.06(+1.12%)
Oct 31, 2017 5.650 5.689 5.631 5.689 305,844 +0.05(+0.90%)
Oct 30, 2017 5.580 5.638 5.580 5.638 278,251 +0.04(+0.68%)
Oct 27, 2017 5.580 5.606 5.555 5.599 346,288 +0.04(+0.69%)
Oct 26, 2017 5.606 5.626 5.561 5.561 286,976 -0.05(-0.91%)
Oct 25, 2017 5.657 5.708 5.612 5.612 578,480 -0.08(-1.46%)
Oct 24, 2017 5.644 5.695 5.638 5.695 284,584 +0.05(+0.90%)
Oct 23, 2017 5.657 5.676 5.644 5.644 299,462 -0.01(-0.23%)
Oct 20, 2017 5.670 5.695 5.650 5.657 227,856 -0.02(-0.34%)
Oct 19, 2017 5.644 5.682 5.638 5.676 240,562 +0.01(+0.11%)
Oct 18, 2017 5.714 5.716 5.638 5.670 405,204 -0.06(-1.11%)
Oct 17, 2017 5.695 5.740 5.677 5.733 336,502 +0.01(+0.22%)
Oct 16, 2017 5.670 5.733 5.670 5.721 251,878 +0.04(+0.67%)
Oct 13, 2017 5.682 5.701 5.670 5.682 229,775 +0.04(+0.70%)
Oct 12, 2017 5.656 5.656 5.611 5.643 451,284 -0.03(-0.45%)
Oct 11, 2017 5.643 5.675 5.643 5.668 238,380 +0.04(+0.68%)
Oct 10, 2017 5.624 5.649 5.618 5.630 602,739 +0.01(+0.23%)
Oct 09, 2017 5.700 5.700 5.611 5.618 510,701 -0.06(-1.12%)
Oct 06, 2017 5.687 5.694 5.668 5.681 266,532 +0.00(+0.00%)
Oct 05, 2017 5.681 5.725 5.675 5.681 309,653 +0.01(+0.11%)
Oct 04, 2017 5.706 5.706 5.668 5.675 305,640 -0.02(-0.33%)
Oct 03, 2017 5.694 5.706 5.668 5.694 317,944 +0.01(+0.11%)
Oct 02, 2017 5.624 5.700 5.624 5.687 621,894 +0.05(+0.90%)
Sep 29, 2017 5.649 5.655 5.614 5.637 490,795 +0.01(+0.11%)
Sep 28, 2017 5.656 5.656 5.599 5.630 422,308 -0.01(-0.22%)
Sep 27, 2017 5.637 5.674 5.611 5.643 285,097 +0.02(+0.34%)
Sep 26, 2017 5.637 5.662 5.618 5.624 477,594 -0.04(-0.67%)
Sep 25, 2017 5.586 5.675 5.586 5.662 392,930 +0.08(+1.36%)
Sep 22, 2017 5.611 5.637 5.586 5.586 308,374 -0.03(-0.45%)
Sep 21, 2017 5.611 5.621 5.599 5.611 394,683 -0.01(-0.11%)
Sep 20, 2017 5.599 5.619 5.580 5.618 431,982 +0.00(+0.00%)
Sep 19, 2017 5.630 5.643 5.605 5.618 357,372 +0.01(+0.11%)
Sep 18, 2017 5.561 5.624 5.548 5.611 368,415 +0.04(+0.80%)
Sep 15, 2017 5.567 5.580 5.548 5.567 249,868 +0.00(+0.00%)
Sep 14, 2017 5.503 5.580 5.503 5.567 999,702 +0.05(+0.82%)
Sep 13, 2017 5.528 5.554 5.503 5.521 304,976 -0.03(-0.57%)
Sep 12, 2017 5.540 5.572 5.524 5.553 276,874 +0.03(+0.57%)
Sep 11, 2017 5.534 5.547 5.515 5.521 152,728 -0.01(-0.11%)
Sep 08, 2017 5.540 5.540 5.509 5.528 240,773 +0.00(+0.00%)
Sep 07, 2017 5.503 5.534 5.477 5.528 254,228 +0.05(+0.92%)
Sep 06, 2017 5.490 5.528 5.468 5.477 324,326 -0.01(-0.23%)
Sep 05, 2017 5.515 5.521 5.458 5.490 412,400 +0.00(+0.00%)
Sep 01, 2017 5.471 5.509 5.471 5.490 194,792 +0.03(+0.58%)
Aug 31, 2017 5.440 5.477 5.408 5.458 417,936 +0.05(+0.93%)
Aug 30, 2017 5.370 5.414 5.358 5.408 405,112 +0.04(+0.70%)
Aug 29, 2017 5.320 5.383 5.320 5.370 347,465 +0.01(+0.24%)
Aug 28, 2017 5.402 5.414 5.339 5.358 547,365 -0.06(-1.05%)
Aug 25, 2017 5.402 5.414 5.351 5.414 457,978 +0.04(+0.70%)
Aug 24, 2017 5.313 5.377 5.294 5.377 679,499 +0.09(+1.67%)
Aug 23, 2017 5.206 5.295 5.206 5.288 305,244 +0.06(+1.08%)
Aug 22, 2017 5.225 5.238 5.206 5.232 349,003 +0.03(+0.61%)
Aug 21, 2017 5.181 5.204 5.181 5.200 236,494 +0.00(+0.00%)
Aug 18, 2017 5.175 5.213 5.175 5.200 322,466 +0.04(+0.73%)
Aug 17, 2017 5.194 5.225 5.156 5.162 303,863 -0.06(-1.09%)
Aug 16, 2017 5.181 5.225 5.181 5.219 324,721 +0.05(+0.98%)
Aug 15, 2017 5.194 5.250 5.150 5.169 380,770 -0.05(-0.97%)
Aug 14, 2017 5.257 5.269 5.200 5.219 294,856 -0.02(-0.36%)
Aug 11, 2017 5.244 5.257 5.187 5.238 529,589 -0.05(-0.93%)
Aug 10, 2017 5.375 5.375 5.237 5.287 372,647 -0.08(-1.52%)
Aug 09, 2017 5.369 5.388 5.331 5.369 229,718 -0.01(-0.12%)
Aug 08, 2017 5.419 5.438 5.356 5.375 332,466 -0.05(-0.92%)
Aug 07, 2017 5.388 5.425 5.369 5.425 238,750 +0.04(+0.70%)
Aug 04, 2017 5.381 5.400 5.362 5.388 312,126 +0.02(+0.35%)
Aug 03, 2017 5.419 5.444 5.350 5.369 310,857 -0.03(-0.46%)
Aug 02, 2017 5.456 5.456 5.388 5.394 472,153 -0.06(-1.03%)
Aug 01, 2017 5.425 5.450 5.394 5.450 421,967 +0.04(+0.81%)
Jul 31, 2017 5.400 5.469 5.306 5.406 569,616 +0.02(+0.35%)
Jul 28, 2017 5.381 5.388 5.337 5.388 245,692 -0.01(-0.23%)
Jul 27, 2017 5.388 5.400 5.362 5.400 377,324 +0.01(+0.12%)
Jul 26, 2017 5.337 5.400 5.308 5.394 480,155 +0.08(+1.41%)
Jul 25, 2017 5.262 5.319 5.262 5.319 349,547 +0.09(+1.80%)
Jul 24, 2017 5.268 5.268 5.212 5.225 261,157 -0.03(-0.60%)
Jul 21, 2017 5.237 5.269 5.225 5.256 276,991 +0.01(+0.12%)
Jul 20, 2017 5.262 5.231 5.250 306,643 +0.02(+0.36%)
Jul 19, 2017 5.268 5.268 5.212 5.231 1,577,344 -0.02(-0.36%)
Jul 18, 2017 5.262 5.268 5.207 5.250 256,956 -0.01(-0.24%)
Jul 17, 2017 5.206 5.262 5.193 5.262 360,006 +0.03(+0.60%)
Jul 14, 2017 5.175 5.231 5.168 5.231 336,559 +0.07(+1.33%)
Jul 13, 2017 5.162 5.168 5.139 5.162 241,400 +0.01(+0.24%)
Jul 12, 2017 5.168 5.168 5.124 5.149 507,664 +0.02(+0.39%)
Jul 11, 2017 5.117 5.130 5.080 5.130 351,158 +0.02(+0.49%)
Jul 10, 2017 5.092 5.105 5.074 5.105 455,282 +0.03(+0.61%)
Jul 07, 2017 5.030 5.074 4.999 5.074 445,899 +0.03(+0.62%)
Jul 06, 2017 4.993 5.067 4.980 5.043 820,993 +0.02(+0.50%)
Jul 05, 2017 5.086 5.099 4.999 5.018 417,976 -0.09(-1.71%)
Jul 03, 2017 5.011 5.105 4.999 5.105 196,594 +0.12(+2.37%)
Jun 30, 2017 4.993 5.005 4.972 4.986 470,096 +0.04(+0.88%)
Jun 29, 2017 4.955 4.993 4.943 4.943 330,531 -0.03(-0.63%)
Jun 28, 2017 4.962 4.993 4.937 4.974 418,355 +0.02(+0.50%)
Jun 27, 2017 4.918 4.955 4.906 4.949 338,603 +0.06(+1.15%)
Jun 26, 2017 4.949 4.949 4.893 4.893 467,977 -0.04(-0.76%)
Jun 23, 2017 4.874 4.937 4.862 4.930 416,008 +0.07(+1.54%)
Jun 22, 2017 4.887 4.893 4.831 4.856 908,206 -0.01(-0.26%)
Jun 21, 2017 4.893 4.912 4.868 4.868 991,251 -0.05(-1.01%)
Jun 20, 2017 4.974 4.980 4.906 4.918 604,073 -0.07(-1.50%)
Jun 19, 2017 4.993 5.018 4.980 4.993 258,503 +0.00(+0.00%)
Jun 16, 2017 4.999 4.999 4.968 4.993 301,426 +0.01(+0.12%)
Jun 15, 2017 5.030 5.049 4.968 4.986 487,606 -0.08(-1.60%)
Jun 14, 2017 5.092 5.123 5.049 5.067 356,583 -0.04(-0.73%)
Jun 13, 2017 5.142 5.142 5.092 5.105 399,005 -0.02(-0.47%)
Jun 12, 2017 5.092 5.129 5.092 5.129 318,695 +0.04(+0.73%)
Jun 09, 2017 5.104 5.106 5.061 5.091 450,775 -0.01(-0.12%)
Jun 08, 2017 5.073 5.104 5.067 5.098 352,238 +0.01(+0.24%)
Jun 07, 2017 5.110 5.141 5.082 5.085 454,946 -0.02(-0.36%)
Jun 06, 2017 5.079 5.122 5.073 5.104 305,068 +0.02(+0.30%)
Jun 05, 2017 5.098 5.104 5.073 5.088 287,465 -0.02(-0.42%)
Jun 02, 2017 5.104 5.110 5.085 5.110 310,733 +0.00(+0.00%)
Jun 01, 2017 5.209 5.209 5.110 5.110 512,647 -0.11(-2.13%)
May 31, 2017 5.191 5.228 5.178 5.221 315,852 +0.02(+0.36%)
May 30, 2017 5.166 5.215 5.153 5.203 244,116 +0.01(+0.24%)
May 26, 2017 5.178 5.191 5.141 5.191 446,688 -0.01(-0.12%)
May 25, 2017 5.221 5.246 5.184 5.197 364,726 -0.04(-0.83%)
May 24, 2017 5.240 5.265 5.215 5.240 343,519 +0.00(+0.00%)
May 23, 2017 5.215 5.246 5.215 5.240 393,572 +0.01(+0.24%)
May 22, 2017 5.228 5.246 5.215 5.228 496,605 +0.03(+0.60%)
May 19, 2017 5.203 5.228 5.160 5.197 475,469 +0.02(+0.36%)
May 18, 2017 5.172 5.191 5.123 5.178 583,239 -0.01(-0.12%)
May 17, 2017 5.166 5.221 5.153 5.184 564,359 +0.00(+0.00%)
May 16, 2017 5.147 5.191 5.147 5.184 343,910 +0.04(+0.72%)
May 15, 2017 5.147 5.166 5.129 5.147 573,783 +0.04(+0.73%)
May 12, 2017 5.110 5.144 5.110 5.110 236,740 -0.01(-0.24%)
May 11, 2017 5.122 5.129 5.085 5.122 435,473 +0.03(+0.51%)
May 10, 2017 5.109 5.129 5.091 5.097 567,082 -0.01(-0.12%)
May 09, 2017 5.146 5.147 5.091 5.103 429,157 -0.02(-0.48%)
May 08, 2017 5.109 5.140 5.091 5.127 365,789 +0.02(+0.36%)
May 05, 2017 5.048 5.127 5.035 5.109 751,884 +0.02(+0.48%)
May 04, 2017 5.244 5.250 5.084 5.084 655,248 -0.17(-3.16%)
May 03, 2017 5.244 5.275 5.244 5.250 269,669 -0.03(-0.58%)
May 02, 2017 5.287 5.305 5.263 5.281 290,043 -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.