Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	3.610	3.661	3.599	3.622	800,269	+0.03(+0.87%)
Oct 29, 2015	3.591	3.645	3.591	3.591	504,052	-0.02(-0.65%)
Oct 28, 2015	3.579	3.638	3.532	3.614	849,163	+0.05(+1.54%)
Oct 27, 2015	3.610	3.610	3.548	3.559	447,272	-0.05(-1.41%)
Oct 26, 2015	3.653	3.669	3.587	3.610	602,770	-0.04(-1.18%)
Oct 23, 2015	3.657	3.669	3.630	3.653	667,880	-0.00(-0.11%)
Oct 22, 2015	3.653	3.723	3.634	3.657	991,166	+0.02(+0.54%)
Oct 21, 2015	3.626	3.661	3.622	3.638	603,003	+0.02(+0.43%)
Oct 20, 2015	3.622	3.645	3.611	3.622	515,802	+0.01(+0.22%)
Oct 19, 2015	3.587	3.614	3.564	3.614	324,493	+0.00(+0.11%)
Oct 16, 2015	3.610	3.622	3.593	3.610	312,904	+0.01(+0.33%)
Oct 15, 2015	3.536	3.606	3.536	3.599	439,350	+0.05(+1.43%)
Oct 14, 2015	3.571	3.583	3.544	3.548	400,284	-0.02(-0.66%)
Oct 13, 2015	3.556	3.606	3.538	3.571	437,669	-0.02(-0.44%)
Oct 12, 2015	3.575	3.602	3.535	3.587	607,561	+0.03(+0.77%)
Oct 09, 2015	3.575	3.608	3.544	3.559	750,379	-0.03(-0.76%)
Oct 08, 2015	3.579	3.622	3.559	3.587	774,340	-0.02(-0.43%)
Oct 07, 2015	3.528	3.622	3.513	3.602	725,618	+0.07(+1.99%)
Oct 06, 2015	3.466	3.548	3.466	3.532	883,240	+0.04(+1.12%)
Oct 05, 2015	3.505	3.548	3.493	3.493	1,070,642	+0.02(+0.45%)
Oct 02, 2015	3.509	3.552	3.450	3.478	1,356,052	-0.10(-2.73%)

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.