Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	3.152	3.152	3.091	3.114	1,007,107	-0.04(-1.21%)
Nov 29, 2017	3.167	3.186	3.124	3.152	867,942	-0.00(-0.15%)
Nov 28, 2017	3.124	3.162	3.086	3.157	1,189,520	-0.00(-0.15%)
Nov 27, 2017	3.205	3.210	3.152	3.162	792,042	-0.05(-1.48%)
Nov 24, 2017	3.224	3.247	3.195	3.209	273,697	+0.00(+0.00%)
Nov 22, 2017	3.219	3.262	3.205	3.209	536,834	+0.01(+0.45%)
Nov 21, 2017	3.195	3.235	3.179	3.195	555,918	+0.01(+0.45%)
Nov 20, 2017	3.176	3.209	3.176	3.181	567,061	+0.00(+0.00%)
Nov 17, 2017	3.143	3.186	3.138	3.181	817,535	+0.03(+0.91%)
Nov 16, 2017	3.176	3.186	3.124	3.152	857,863	-0.01(-0.30%)
Nov 15, 2017	3.181	3.209	3.138	3.162	922,368	-0.02(-0.75%)
Nov 14, 2017	3.219	3.230	3.176	3.186	1,241,370	-0.05(-1.47%)
Nov 13, 2017	3.271	3.271	3.219	3.233	763,799	-0.04(-1.16%)
Nov 10, 2017	3.281	3.295	3.233	3.271	1,169,491	-0.03(-0.86%)
Nov 09, 2017	3.347	3.419	3.290	3.300	935,982	-0.06(-1.84%)
Nov 08, 2017	3.347	3.371	3.328	3.362	495,073	+0.00(+0.00%)
Nov 07, 2017	3.357	3.362	3.324	3.362	643,532	+0.01(+0.43%)
Nov 06, 2017	3.376	3.385	3.338	3.347	554,084	-0.03(-0.98%)
Nov 03, 2017	3.328	3.404	3.305	3.381	574,332	+0.05(+1.43%)
Nov 02, 2017	3.390	3.404	3.319	3.333	876,708	-0.06(-1.82%)
Nov 01, 2017	3.400	3.409	3.385	3.395	349,300	-0.01(-0.28%)
Oct 31, 2017	3.466	3.479	3.402	3.404	708,967	-0.05(-1.51%)
Oct 30, 2017	3.476	3.495	3.457	3.457	252,711	-0.03(-0.82%)
Oct 27, 2017	3.504	3.504	3.466	3.485	323,172	-0.00(-0.14%)
Oct 26, 2017	3.471	3.495	3.457	3.490	272,243	+0.02(+0.69%)
Oct 25, 2017	3.542	3.542	3.452	3.466	394,718	-0.09(-2.54%)
Oct 24, 2017	3.504	3.561	3.504	3.557	459,349	+0.06(+1.77%)
Oct 23, 2017	3.490	3.515	3.480	3.495	679,104	+0.00(+0.14%)
Oct 20, 2017	3.499	3.504	3.490	3.490	398,110	+0.00(+0.00%)
Oct 19, 2017	3.476	3.499	3.461	3.490	492,558	+0.00(+0.14%)
Oct 18, 2017	3.509	3.523	3.485	3.485	427,776	-0.02(-0.68%)
Oct 17, 2017	3.538	3.542	3.504	3.509	301,865	-0.03(-0.81%)
Oct 16, 2017	3.514	3.542	3.504	3.538	284,623	+0.02(+0.68%)
Oct 13, 2017	3.533	3.535	3.504	3.514	362,472	-0.01(-0.27%)
Oct 12, 2017	3.514	3.533	3.513	3.523	515,190	+0.01(+0.27%)
Oct 11, 2017	3.523	3.548	3.514	3.514	601,953	-0.00(-0.14%)
Oct 10, 2017	3.528	3.542	3.514	3.518	357,889	-0.01(-0.40%)
Oct 09, 2017	3.533	3.547	3.523	3.533	519,748	-0.01(-0.27%)
Oct 06, 2017	3.571	3.571	3.518	3.542	439,625	-0.02(-0.67%)
Oct 05, 2017	3.585	3.585	3.552	3.566	446,418	-0.02(-0.53%)
Oct 04, 2017	3.580	3.599	3.566	3.585	345,575	+0.01(+0.40%)
Oct 03, 2017	3.585	3.599	3.509	3.571	677,089	-0.02(-0.66%)
Oct 02, 2017	3.585	3.599	3.552	3.595	601,923	+0.03(+0.80%)
Sep 29, 2017	3.557	3.585	3.514	3.566	1,062,612	+0.01(+0.27%)
Sep 28, 2017	3.523	3.557	3.509	3.557	696,625	+0.03(+0.94%)
Sep 27, 2017	3.533	3.533	3.495	3.523	345,455	+0.02(+0.54%)
Sep 26, 2017	3.495	3.514	3.461	3.504	424,749	+0.02(+0.68%)
Sep 25, 2017	3.447	3.495	3.442	3.480	595,975	+0.03(+0.97%)
Sep 22, 2017	3.452	3.457	3.429	3.447	641,947	+0.00(+0.00%)
Sep 21, 2017	3.433	3.450	3.429	3.447	650,647	+0.02(+0.55%)
Sep 20, 2017	3.404	3.442	3.404	3.428	405,335	+0.01(+0.28%)
Sep 19, 2017	3.423	3.438	3.404	3.419	463,010	+0.01(+0.28%)
Sep 18, 2017	3.447	3.447	3.404	3.409	748,426	-0.04(-1.10%)
Sep 15, 2017	3.390	3.461	3.385	3.447	2,124,823	+0.07(+2.11%)
Sep 14, 2017	3.339	3.385	3.334	3.376	854,864	+0.01(+0.41%)
Sep 13, 2017	3.334	3.362	3.316	3.362	875,875	+0.01(+0.28%)
Sep 12, 2017	3.302	3.374	3.302	3.353	1,079,286	+0.05(+1.54%)
Sep 11, 2017	3.302	3.311	3.269	3.302	830,883	-0.00(-0.14%)
Sep 08, 2017	3.311	3.325	3.278	3.306	566,988	-0.01(-0.42%)
Sep 07, 2017	3.306	3.329	3.302	3.320	365,822	+0.01(+0.28%)
Sep 06, 2017	3.316	3.320	3.297	3.311	437,626	-0.00(-0.14%)
Sep 05, 2017	3.334	3.357	3.309	3.316	417,683	-0.03(-0.83%)

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.