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 (%)
Apr 30, 2018 6.294 6.330 6.274 6.288 410,757 -0.01(-0.21%)
Apr 27, 2018 6.294 6.301 6.269 6.301 175,216 +0.00(+0.00%)
Apr 26, 2018 6.301 6.314 6.268 6.301 273,788 +0.03(+0.42%)
Apr 25, 2018 6.242 6.281 6.215 6.274 303,244 +0.03(+0.42%)
Apr 24, 2018 6.294 6.327 6.228 6.248 462,436 -0.04(-0.63%)
Apr 23, 2018 6.294 6.294 6.261 6.288 326,875 -0.02(-0.31%)
Apr 20, 2018 6.327 6.334 6.288 6.307 345,673 -0.03(-0.42%)
Apr 19, 2018 6.354 6.373 6.321 6.334 430,110 +0.02(+0.31%)
Apr 18, 2018 6.228 6.354 6.222 6.314 1,456,988 +0.11(+1.81%)
Apr 17, 2018 6.195 6.222 6.182 6.202 479,879 +0.01(+0.11%)
Apr 16, 2018 6.209 6.228 6.182 6.195 311,331 +0.02(+0.32%)
Apr 13, 2018 6.176 6.189 6.156 6.176 404,315 +0.02(+0.34%)
Apr 12, 2018 6.148 6.155 6.096 6.155 609,437 +0.07(+1.08%)
Apr 11, 2018 6.083 6.102 6.063 6.089 726,823 +0.03(+0.43%)
Apr 10, 2018 6.050 6.115 6.030 6.063 651,088 +0.05(+0.87%)
Apr 09, 2018 6.030 6.043 5.984 6.011 552,941 +0.03(+0.55%)
Apr 06, 2018 5.958 6.024 5.912 5.978 1,163,223 +0.09(+1.45%)
Apr 05, 2018 5.886 5.893 5.847 5.893 347,117 +0.05(+0.90%)
Apr 04, 2018 5.755 5.840 5.709 5.840 271,128 +0.02(+0.34%)
Apr 03, 2018 5.722 5.820 5.722 5.820 366,482 +0.10(+1.72%)
Apr 02, 2018 5.801 5.807 5.696 5.722 538,270 -0.10(-1.69%)
Mar 29, 2018 5.820 5.820 5.820 0 +0.11(+1.95%)
Mar 28, 2018 5.755 5.775 5.696 5.709 562,946 -0.03(-0.57%)
Mar 27, 2018 5.847 5.906 5.709 5.742 523,014 -0.09(-1.52%)
Mar 26, 2018 5.834 5.879 5.788 5.830 402,459 +0.06(+0.96%)
Mar 23, 2018 5.873 5.919 5.775 5.775 437,565 -0.10(-1.67%)
Mar 22, 2018 5.899 5.913 5.843 5.873 324,553 -0.05(-0.89%)
Mar 21, 2018 5.866 5.983 5.847 5.925 690,888 +0.05(+0.89%)
Mar 20, 2018 5.873 5.899 5.857 5.873 238,594 +0.03(+0.45%)
Mar 19, 2018 5.912 5.912 5.834 5.847 299,366 -0.12(-1.98%)
Mar 16, 2018 5.886 5.965 5.866 5.965 516,391 +0.09(+1.45%)
Mar 15, 2018 5.938 5.984 5.879 5.879 455,437 -0.06(-0.99%)
Mar 14, 2018 6.050 6.050 5.932 5.938 263,797 -0.06(-1.07%)
Mar 13, 2018 6.049 6.081 6.003 6.003 266,766 -0.03(-0.54%)
Mar 12, 2018 5.951 6.055 5.951 6.036 384,327 +0.09(+1.54%)
Mar 09, 2018 5.918 5.977 5.918 5.944 325,053 +0.04(+0.66%)
Mar 08, 2018 5.892 5.931 5.879 5.905 395,277 +0.02(+0.33%)
Mar 07, 2018 5.993 5.856 5.886 1,022,158 -0.07(-1.20%)
Mar 06, 2018 6.016 6.023 5.951 5.957 498,979 -0.03(-0.44%)
Mar 05, 2018 5.944 5.996 5.925 5.983 345,940 +0.04(+0.66%)
Mar 02, 2018 5.996 6.009 5.905 5.944 614,833 -0.08(-1.41%)
Mar 01, 2018 6.153 6.171 5.964 6.029 1,264,515 -0.16(-2.53%)
Feb 28, 2018 6.218 6.244 6.103 6.185 1,106,028 -0.05(-0.84%)
Feb 27, 2018 6.283 6.283 6.205 6.238 387,873 -0.04(-0.62%)
Feb 26, 2018 6.212 6.283 6.212 6.277 485,239 +0.08(+1.26%)
Feb 23, 2018 6.218 6.251 6.185 6.199 510,902 +0.01(+0.21%)
Feb 22, 2018 6.172 6.199 6.146 6.185 464,660 +0.05(+0.74%)
Feb 21, 2018 6.185 6.212 6.114 6.140 447,489 -0.03(-0.53%)
Feb 20, 2018 6.225 6.225 6.153 6.172 338,330 -0.04(-0.63%)
Feb 16, 2018 6.212 6.212 6.212 0 +0.02(+0.32%)
Feb 15, 2018 6.172 6.205 6.114 6.192 433,917 +0.08(+1.39%)
Feb 14, 2018 6.075 6.120 6.068 6.107 580,489 +0.02(+0.34%)
Feb 13, 2018 6.061 6.113 6.009 6.087 360,149 +0.01(+0.11%)
Feb 12, 2018 6.139 6.139 6.054 6.080 526,127 -0.01(-0.21%)
Feb 09, 2018 5.989 6.151 5.834 6.093 1,027,464 +0.14(+2.40%)
Feb 08, 2018 6.132 6.163 5.951 5.951 550,858 -0.18(-2.86%)
Feb 07, 2018 6.074 6.177 6.074 6.126 524,371 +0.05(+0.85%)
Feb 06, 2018 5.873 6.106 5.860 6.074 967,807 +0.03(+0.54%)
Feb 05, 2018 6.281 6.294 5.976 6.041 867,155 -0.26(-4.12%)
Feb 02, 2018 6.339 6.365 6.177 6.301 1,320,471 -0.06(-0.92%)
Feb 01, 2018 6.463 6.463 6.352 6.359 420,830 -0.08(-1.21%)
Jan 31, 2018 6.476 6.495 6.391 6.437 805,356 -0.01(-0.20%)
Jan 30, 2018 6.553 6.553 6.320 6.450 1,337,666 -0.13(-1.97%)
Jan 29, 2018 6.521 6.586 6.521 6.579 599,991 +0.00(+0.00%)
Jan 26, 2018 6.514 6.586 6.502 6.579 588,362 +0.12(+1.81%)
Jan 25, 2018 6.560 6.605 6.450 6.463 1,345,384 -0.08(-1.19%)
Jan 24, 2018 6.579 6.625 6.534 6.540 1,229,099 -0.02(-0.30%)
Jan 23, 2018 6.618 6.618 6.553 6.560 735,599 -0.06(-0.88%)
Jan 22, 2018 6.560 6.625 6.553 6.618 944,313 +0.06(+0.99%)
Jan 19, 2018 6.553 6.566 6.534 6.553 588,474 +0.00(+0.00%)
Jan 18, 2018 6.696 6.696 6.553 6.553 682,628 -0.13(-1.94%)
Jan 17, 2018 6.657 6.709 6.527 6.683 1,329,240 +0.05(+0.78%)
Jan 16, 2018 6.793 6.805 6.631 6.631 756,424 -0.05(-0.68%)
Jan 12, 2018 6.677 6.677 6.677 0 +0.04(+0.60%)
Jan 11, 2018 6.579 6.662 6.566 6.637 1,431,640 +0.09(+1.38%)
Jan 10, 2018 6.488 6.566 6.469 6.546 1,104,255 +0.08(+1.30%)
Jan 09, 2018 6.488 6.510 6.462 6.462 678,444 -0.01(-0.10%)
Jan 08, 2018 6.514 6.515 6.444 6.469 803,997 -0.02(-0.30%)
Jan 05, 2018 6.404 6.546 6.404 6.488 796,893 +0.06(+1.00%)
Jan 04, 2018 6.392 6.456 6.385 6.424 813,483 +0.03(+0.50%)
Jan 03, 2018 6.398 6.424 6.372 6.392 864,565 -0.01(-0.10%)
Jan 02, 2018 6.346 6.417 6.318 6.398 669,537 +0.10(+1.54%)
Dec 29, 2017 6.301 6.301 6.301 0 +0.10(+1.56%)
Dec 28, 2017 6.211 6.214 6.172 6.204 545,407 +0.01(+0.10%)
Dec 27, 2017 6.192 6.217 6.185 6.198 487,397 +0.02(+0.31%)
Dec 26, 2017 6.166 6.196 6.159 6.179 390,662 +0.02(+0.31%)
Dec 22, 2017 6.127 6.237 6.121 6.159 1,041,285 +0.04(+0.63%)
Dec 21, 2017 6.037 6.121 6.037 6.121 558,397 +0.10(+1.61%)
Dec 20, 2017 5.959 6.024 5.927 6.024 595,687 +0.11(+1.85%)
Dec 19, 2017 5.992 6.011 5.908 5.914 559,861 -0.06(-1.08%)
Dec 18, 2017 5.934 5.992 5.934 5.979 487,192 +0.00(+0.00%)
Dec 15, 2017 5.882 6.050 5.843 5.979 873,087 +0.10(+1.77%)
Dec 14, 2017 5.817 5.875 5.810 5.875 470,429 +0.08(+1.33%)
Dec 13, 2017 5.727 5.810 5.727 5.798 457,097 +0.06(+1.12%)
Dec 12, 2017 5.727 5.772 5.722 5.733 423,084 -0.01(-0.22%)
Dec 11, 2017 5.727 5.746 5.694 5.746 232,906 +0.03(+0.45%)
Dec 08, 2017 5.682 5.721 5.676 5.721 232,701 +0.06(+1.13%)
Dec 07, 2017 5.695 5.701 5.650 5.656 469,102 -0.06(-1.01%)
Dec 06, 2017 5.772 5.830 5.714 5.714 414,660 -0.07(-1.22%)
Dec 05, 2017 5.810 5.810 5.778 5.785 292,819 -0.02(-0.33%)
Dec 04, 2017 5.778 5.804 5.778 5.804 256,076 +0.01(+0.22%)
Dec 01, 2017 5.733 5.804 5.708 5.791 375,729 +0.05(+0.89%)
Nov 30, 2017 5.740 5.785 5.721 5.740 371,803 +0.01(+0.22%)
Nov 29, 2017 5.727 5.740 5.695 5.727 325,898 -0.01(-0.11%)
Nov 28, 2017 5.669 5.746 5.663 5.733 376,376 +0.06(+1.02%)
Nov 27, 2017 5.759 5.762 5.676 5.676 312,857 -0.12(-2.10%)
Nov 24, 2017 5.772 5.798 5.740 5.798 141,700 +0.05(+0.89%)
Nov 22, 2017 5.682 5.746 5.682 5.746 262,000 +0.10(+1.70%)
Nov 21, 2017 5.637 5.682 5.637 5.650 272,935 +0.04(+0.69%)
Nov 20, 2017 5.599 5.624 5.599 5.612 253,903 -0.01(-0.23%)
Nov 17, 2017 5.599 5.650 5.599 5.624 281,017 +0.01(+0.23%)
Nov 16, 2017 5.592 5.631 5.580 5.612 346,466 +0.03(+0.57%)
Nov 15, 2017 5.644 5.644 5.535 5.580 982,476 -0.10(-1.69%)
Nov 14, 2017 5.708 5.711 5.669 5.676 256,900 -0.04(-0.66%)
Nov 13, 2017 5.675 5.739 5.675 5.713 260,910 +0.01(+0.22%)
Nov 10, 2017 5.726 5.753 5.700 5.700 247,642 -0.04(-0.78%)
Nov 09, 2017 5.777 5.783 5.726 5.745 303,726 -0.04(-0.66%)
Nov 08, 2017 5.802 5.828 5.783 5.783 286,054 -0.03(-0.44%)
Nov 07, 2017 5.790 5.841 5.783 5.809 376,848 +0.02(+0.33%)
Nov 06, 2017 5.758 5.796 5.739 5.790 261,195 +0.03(+0.55%)
Nov 03, 2017 5.726 5.771 5.694 5.758 324,901 +0.02(+0.33%)
Nov 02, 2017 5.720 5.764 5.720 5.739 162,624 -0.01(-0.22%)
Nov 01, 2017 5.688 5.771 5.675 5.751 423,841 +0.06(+1.12%)
Oct 31, 2017 5.649 5.688 5.630 5.688 305,897 +0.05(+0.90%)
Oct 30, 2017 5.579 5.637 5.579 5.637 278,299 +0.04(+0.68%)
Oct 27, 2017 5.579 5.605 5.554 5.598 346,348 +0.04(+0.69%)
Oct 26, 2017 5.605 5.625 5.560 5.560 287,025 -0.05(-0.91%)
Oct 25, 2017 5.656 5.707 5.611 5.611 578,580 -0.08(-1.46%)
Oct 24, 2017 5.643 5.694 5.637 5.694 284,633 +0.05(+0.90%)
Oct 23, 2017 5.656 5.675 5.643 5.643 299,514 -0.01(-0.23%)
Oct 20, 2017 5.669 5.694 5.649 5.656 227,895 -0.02(-0.34%)
Oct 19, 2017 5.643 5.681 5.637 5.675 240,603 +0.01(+0.11%)
Oct 18, 2017 5.713 5.715 5.637 5.669 405,274 -0.06(-1.11%)
Oct 17, 2017 5.694 5.739 5.676 5.732 336,560 +0.01(+0.22%)
Oct 16, 2017 5.669 5.732 5.669 5.720 251,922 +0.04(+0.67%)
Oct 13, 2017 5.681 5.700 5.669 5.681 229,815 +0.04(+0.70%)
Oct 12, 2017 5.655 5.655 5.610 5.642 451,361 -0.03(-0.45%)
Oct 11, 2017 5.642 5.674 5.642 5.667 238,421 +0.04(+0.68%)
Oct 10, 2017 5.623 5.648 5.617 5.629 602,843 +0.01(+0.23%)
Oct 09, 2017 5.699 5.699 5.610 5.617 510,789 -0.06(-1.12%)
Oct 06, 2017 5.686 5.693 5.667 5.680 266,578 +0.00(+0.00%)
Oct 05, 2017 5.680 5.724 5.674 5.680 309,706 +0.01(+0.11%)
Oct 04, 2017 5.705 5.705 5.667 5.674 305,693 -0.02(-0.33%)
Oct 03, 2017 5.693 5.705 5.667 5.693 317,999 +0.01(+0.11%)
Oct 02, 2017 5.623 5.699 5.623 5.686 622,001 +0.05(+0.90%)
Sep 29, 2017 5.648 5.654 5.613 5.636 490,880 +0.01(+0.11%)
Sep 28, 2017 5.655 5.655 5.598 5.629 422,380 -0.01(-0.22%)
Sep 27, 2017 5.636 5.673 5.610 5.642 285,147 +0.02(+0.34%)
Sep 26, 2017 5.636 5.661 5.617 5.623 477,677 -0.04(-0.67%)
Sep 25, 2017 5.585 5.674 5.585 5.661 392,997 +0.08(+1.36%)
Sep 22, 2017 5.610 5.636 5.585 5.585 308,427 -0.03(-0.45%)
Sep 21, 2017 5.610 5.620 5.598 5.610 394,751 -0.01(-0.11%)
Sep 20, 2017 5.598 5.618 5.579 5.617 432,057 +0.00(+0.00%)
Sep 19, 2017 5.629 5.642 5.604 5.617 357,433 +0.01(+0.11%)
Sep 18, 2017 5.560 5.623 5.547 5.610 368,479 +0.04(+0.80%)
Sep 15, 2017 5.566 5.579 5.547 5.566 249,911 +0.00(+0.00%)
Sep 14, 2017 5.503 5.579 5.503 5.566 999,874 +0.05(+0.82%)
Sep 13, 2017 5.527 5.553 5.502 5.521 305,029 -0.03(-0.57%)
Sep 12, 2017 5.539 5.571 5.523 5.552 276,922 +0.03(+0.57%)
Sep 11, 2017 5.533 5.546 5.514 5.521 152,755 -0.01(-0.11%)
Sep 08, 2017 5.539 5.539 5.508 5.527 240,814 +0.00(+0.00%)
Sep 07, 2017 5.502 5.533 5.476 5.527 254,272 +0.05(+0.92%)
Sep 06, 2017 5.489 5.527 5.467 5.476 324,381 -0.01(-0.23%)
Sep 05, 2017 5.514 5.521 5.458 5.489 412,471 +0.00(+0.00%)
Sep 01, 2017 5.470 5.508 5.470 5.489 194,825 +0.03(+0.58%)
Aug 31, 2017 5.439 5.476 5.407 5.458 418,007 +0.05(+0.93%)
Aug 30, 2017 5.369 5.413 5.357 5.407 405,181 +0.04(+0.70%)
Aug 29, 2017 5.319 5.382 5.319 5.369 347,525 +0.01(+0.24%)
Aug 28, 2017 5.401 5.413 5.338 5.357 547,459 -0.06(-1.05%)
Aug 25, 2017 5.401 5.413 5.350 5.413 458,057 +0.04(+0.70%)
Aug 24, 2017 5.313 5.376 5.293 5.376 679,615 +0.09(+1.67%)
Aug 23, 2017 5.205 5.294 5.205 5.287 305,297 +0.06(+1.08%)
Aug 22, 2017 5.224 5.237 5.205 5.231 349,062 +0.03(+0.61%)
Aug 21, 2017 5.180 5.203 5.180 5.199 236,534 +0.00(+0.00%)
Aug 18, 2017 5.174 5.212 5.174 5.199 322,522 +0.04(+0.73%)
Aug 17, 2017 5.193 5.224 5.155 5.161 303,915 -0.06(-1.09%)
Aug 16, 2017 5.180 5.224 5.180 5.218 324,776 +0.05(+0.98%)
Aug 15, 2017 5.193 5.250 5.149 5.168 380,835 -0.05(-0.97%)
Aug 14, 2017 5.256 5.268 5.199 5.218 294,907 -0.02(-0.36%)
Aug 11, 2017 5.243 5.256 5.187 5.237 529,680 -0.05(-0.93%)
Aug 10, 2017 5.374 5.374 5.236 5.286 372,711 -0.08(-1.52%)
Aug 09, 2017 5.368 5.387 5.330 5.368 229,758 -0.01(-0.12%)
Aug 08, 2017 5.418 5.437 5.355 5.374 332,524 -0.05(-0.92%)
Aug 07, 2017 5.387 5.424 5.368 5.424 238,791 +0.04(+0.70%)
Aug 04, 2017 5.380 5.399 5.362 5.387 312,180 +0.02(+0.35%)
Aug 03, 2017 5.418 5.443 5.349 5.368 310,911 -0.03(-0.46%)
Aug 02, 2017 5.455 5.455 5.387 5.393 472,234 -0.06(-1.03%)
Aug 01, 2017 5.424 5.449 5.393 5.449 422,040 +0.04(+0.81%)
Jul 31, 2017 5.399 5.468 5.305 5.405 569,714 +0.02(+0.35%)
Jul 28, 2017 5.380 5.387 5.336 5.387 245,734 -0.01(-0.23%)
Jul 27, 2017 5.387 5.399 5.362 5.399 377,389 +0.01(+0.12%)
Jul 26, 2017 5.336 5.399 5.307 5.393 480,237 +0.08(+1.41%)
Jul 25, 2017 5.261 5.318 5.261 5.318 349,607 +0.09(+1.80%)
Jul 24, 2017 5.268 5.268 5.211 5.224 261,202 -0.03(-0.60%)
Jul 21, 2017 5.236 5.268 5.224 5.255 277,038 +0.01(+0.12%)
Jul 20, 2017 5.261 5.230 5.249 306,696 +0.02(+0.36%)
Jul 19, 2017 5.268 5.268 5.211 5.230 1,577,615 -0.02(-0.36%)
Jul 18, 2017 5.261 5.268 5.206 5.249 257,000 -0.01(-0.24%)
Jul 17, 2017 5.205 5.261 5.192 5.261 360,067 +0.03(+0.60%)
Jul 14, 2017 5.174 5.230 5.167 5.230 336,617 +0.07(+1.33%)
Jul 13, 2017 5.161 5.167 5.138 5.161 241,441 +0.01(+0.24%)
Jul 12, 2017 5.167 5.167 5.124 5.149 507,751 +0.02(+0.39%)
Jul 11, 2017 5.116 5.129 5.079 5.129 351,219 +0.02(+0.49%)
Jul 10, 2017 5.091 5.104 5.073 5.104 455,360 +0.03(+0.61%)
Jul 07, 2017 5.029 5.073 4.998 5.073 445,976 +0.03(+0.62%)
Jul 06, 2017 4.992 5.067 4.979 5.042 821,134 +0.02(+0.50%)
Jul 05, 2017 5.085 5.098 4.998 5.017 418,048 -0.09(-1.71%)
Jul 03, 2017 5.011 5.104 4.998 5.104 196,628 +0.12(+2.37%)
Jun 30, 2017 4.992 5.004 4.972 4.986 470,176 +0.04(+0.88%)
Jun 29, 2017 4.954 4.992 4.942 4.942 330,588 -0.03(-0.63%)
Jun 28, 2017 4.961 4.992 4.936 4.973 418,427 +0.02(+0.50%)
Jun 27, 2017 4.917 4.954 4.905 4.948 338,661 +0.06(+1.14%)
Jun 26, 2017 4.948 4.948 4.892 4.892 468,057 -0.04(-0.76%)
Jun 23, 2017 4.874 4.936 4.861 4.930 416,080 +0.07(+1.54%)
Jun 22, 2017 4.886 4.892 4.830 4.855 908,362 -0.01(-0.26%)
Jun 21, 2017 4.892 4.911 4.867 4.867 991,421 -0.05(-1.01%)
Jun 20, 2017 4.973 4.979 4.905 4.917 604,177 -0.07(-1.50%)
Jun 19, 2017 4.992 5.017 4.979 4.992 258,547 +0.00(+0.00%)
Jun 16, 2017 4.998 4.998 4.967 4.992 301,478 +0.01(+0.12%)
Jun 15, 2017 5.029 5.048 4.967 4.986 487,690 -0.08(-1.60%)
Jun 14, 2017 5.091 5.123 5.048 5.067 356,644 -0.04(-0.73%)
Jun 13, 2017 5.141 5.141 5.091 5.104 399,074 -0.02(-0.47%)
Jun 12, 2017 5.091 5.128 5.091 5.128 318,750 +0.04(+0.73%)
Jun 09, 2017 5.103 5.106 5.060 5.091 450,853 -0.01(-0.12%)
Jun 08, 2017 5.072 5.103 5.066 5.097 352,298 +0.01(+0.24%)
Jun 07, 2017 5.109 5.140 5.081 5.084 455,024 -0.02(-0.36%)
Jun 06, 2017 5.078 5.122 5.072 5.103 305,120 +0.02(+0.30%)
Jun 05, 2017 5.097 5.103 5.072 5.088 287,514 -0.02(-0.42%)
Jun 02, 2017 5.103 5.109 5.084 5.109 310,786 +0.00(+0.00%)
Jun 01, 2017 5.208 5.208 5.109 5.109 512,735 -0.11(-2.13%)
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%)
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.