Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	3.254	3.267	3.220	3.228	1,276,446	-0.06(-1.70%)
Oct 28, 2016	3.306	3.327	3.258	3.284	1,186,622	-0.04(-1.29%)
Oct 27, 2016	3.323	3.344	3.310	3.327	667,203	+0.00(+0.00%)
Oct 26, 2016	3.336	3.348	3.314	3.327	977,930	-0.03(-0.77%)
Oct 25, 2016	3.361	3.370	3.336	3.353	669,520	-0.02(-0.64%)
Oct 24, 2016	3.370	3.387	3.361	3.374	435,454	+0.01(+0.26%)
Oct 21, 2016	3.374	3.387	3.361	3.366	330,976	+0.00(+0.13%)
Oct 20, 2016	3.366	3.379	3.361	3.361	539,794	-0.00(-0.13%)
Oct 19, 2016	3.383	3.383	3.361	3.366	430,688	+0.00(+0.00%)
Oct 18, 2016	3.383	3.383	3.353	3.366	436,271	+0.01(+0.38%)
Oct 17, 2016	3.340	3.366	3.331	3.353	447,814	+0.00(+0.13%)
Oct 14, 2016	3.439	3.447	3.327	3.349	1,286,600	-0.08(-2.26%)
Oct 13, 2016	3.426	3.434	3.396	3.426	378,824	-0.01(-0.25%)
Oct 12, 2016	3.421	3.469	3.413	3.434	369,972	+0.00(+0.00%)
Oct 11, 2016	3.456	3.469	3.413	3.434	793,358	-0.03(-0.87%)
Oct 10, 2016	3.460	3.499	3.456	3.464	396,544	+0.00(+0.00%)
Oct 07, 2016	3.490	3.494	3.456	3.464	748,743	-0.01(-0.25%)
Oct 06, 2016	3.520	3.520	3.473	3.473	323,683	-0.06(-1.58%)
Oct 05, 2016	3.486	3.542	3.469	3.529	411,226	+0.03(+0.98%)
Oct 04, 2016	3.533	3.567	3.456	3.494	863,142	-0.04(-1.21%)
Oct 03, 2016	3.572	3.598	3.533	3.537	834,607	-0.02(-0.48%)
Sep 30, 2016	3.550	3.594	3.537	3.555	669,080	+0.00(+0.00%)
Sep 29, 2016	3.550	3.567	3.537	3.555	507,497	+0.01(+0.24%)
Sep 28, 2016	3.537	3.559	3.512	3.546	232,855	+0.02(+0.49%)
Sep 27, 2016	3.507	3.537	3.505	3.529	614,640	+0.01(+0.24%)
Sep 26, 2016	3.572	3.572	3.516	3.520	456,537	-0.05(-1.44%)
Sep 23, 2016	3.563	3.589	3.550	3.572	356,096	+0.02(+0.60%)
Sep 22, 2016	3.576	3.615	3.525	3.550	907,738	-0.00(-0.12%)
Sep 21, 2016	3.585	3.606	3.546	3.555	290,889	-0.01(-0.36%)
Sep 20, 2016	3.576	3.598	3.559	3.567	557,204	+0.01(+0.36%)
Sep 19, 2016	3.546	3.610	3.545	3.555	653,292	+0.00(+0.00%)
Sep 16, 2016	3.572	3.580	3.546	3.555	1,009,363	-0.04(-1.08%)
Sep 15, 2016	3.585	3.606	3.555	3.593	789,685	+0.01(+0.36%)
Sep 14, 2016	3.576	3.635	3.564	3.580	1,112,002	+0.02(+0.59%)
Sep 13, 2016	3.589	3.591	3.545	3.559	792,157	-0.05(-1.39%)
Sep 12, 2016	3.631	3.651	3.559	3.610	1,259,001	-0.05(-1.37%)
Sep 09, 2016	3.681	3.685	3.643	3.660	601,928	-0.02(-0.57%)
Sep 08, 2016	3.668	3.685	3.664	3.681	279,967	+0.01(+0.34%)
Sep 07, 2016	3.664	3.681	3.643	3.668	384,991	-0.00(-0.11%)
Sep 06, 2016	3.706	3.714	3.652	3.672	494,569	-0.03(-0.68%)
Sep 02, 2016	3.656	3.698	3.698	3.698	409,788	+0.06(+1.61%)
Sep 01, 2016	3.639	3.652	3.631	3.639	419,586	-0.01(-0.34%)
Aug 31, 2016	3.685	3.685	3.635	3.652	480,689	-0.03(-0.80%)
Aug 30, 2016	3.660	3.702	3.614	3.681	678,548	+0.03(+0.80%)
Aug 29, 2016	3.652	3.660	3.626	3.652	527,803	+0.02(+0.46%)
Aug 26, 2016	3.601	3.643	3.601	3.635	615,989	+0.03(+0.70%)
Aug 25, 2016	3.643	3.645	3.601	3.610	488,976	-0.03(-0.92%)
Aug 24, 2016	3.664	3.677	3.610	3.643	561,682	-0.03(-0.91%)
Aug 23, 2016	3.660	3.685	3.656	3.677	421,635	+0.03(+0.92%)
Aug 22, 2016	3.656	3.660	3.635	3.643	397,287	-0.01(-0.34%)
Aug 19, 2016	3.639	3.664	3.618	3.656	475,471	+0.02(+0.46%)
Aug 18, 2016	3.580	3.647	3.572	3.639	774,073	+0.05(+1.40%)
Aug 17, 2016	3.593	3.597	3.564	3.589	382,529	+0.00(+0.00%)
Aug 16, 2016	3.572	3.601	3.555	3.589	390,292	+0.01(+0.23%)
Aug 15, 2016	3.585	3.601	3.564	3.580	551,220	+0.01(+0.23%)
Aug 12, 2016	3.555	3.601	3.549	3.572	326,125	+0.00(+0.12%)
Aug 11, 2016	3.589	3.589	3.551	3.568	491,631	+0.00(+0.00%)
Aug 10, 2016	3.543	3.580	3.543	3.568	535,015	+0.02(+0.59%)
Aug 09, 2016	3.505	3.555	3.505	3.547	492,816	+0.03(+0.83%)
Aug 08, 2016	3.518	3.534	3.518	3.518	471,927	-0.02(-0.47%)
Aug 05, 2016	3.505	3.534	3.488	3.534	581,102	+0.03(+0.96%)
Aug 04, 2016	3.513	3.513	3.478	3.501	429,783	-0.00(-0.12%)
Aug 03, 2016	3.463	3.509	3.463	3.505	730,061	+0.05(+1.45%)
Aug 02, 2016	3.467	3.476	3.442	3.455	395,114	-0.02(-0.60%)

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.