Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	2.995	2.992	2.992	2.992	2,450,924	-0.02(-0.61%)
Dec 30, 2014	2.970	3.010	2.963	3.010	1,601,715	+0.03(+0.86%)
Dec 29, 2014	2.995	3.010	2.966	2.984	1,687,752	-0.02(-0.73%)
Dec 26, 2014	2.977	3.017	2.973	3.006	957,771	+0.03(+1.10%)
Dec 24, 2014	2.984	2.973	2.973	2.973	636,988	+0.00(+0.00%)
Dec 23, 2014	3.006	3.028	2.959	2.973	1,485,048	-0.00(-0.12%)
Dec 22, 2014	3.028	3.028	2.966	2.977	1,280,897	-0.05(-1.69%)
Dec 19, 2014	2.985	3.042	2.968	3.028	1,853,733	+0.06(+2.16%)
Dec 18, 2014	2.953	3.039	2.939	2.964	1,909,373	+0.05(+1.59%)
Dec 17, 2014	2.847	2.929	2.843	2.918	1,278,776	+0.07(+2.50%)
Dec 16, 2014	2.904	2.904	2.841	2.847	1,271,733	-0.06(-1.96%)
Dec 15, 2014	2.889	2.961	2.886	2.904	1,355,305	+0.01(+0.25%)
Dec 12, 2014	2.961	2.968	2.889	2.897	1,385,863	-0.06(-2.05%)
Dec 11, 2014	3.007	3.014	2.953	2.957	1,185,025	-0.04(-1.31%)
Dec 10, 2014	3.042	3.064	2.987	2.996	1,331,091	-0.06(-1.98%)
Dec 09, 2014	3.000	3.067	2.996	3.057	1,669,694	+0.03(+0.94%)
Dec 08, 2014	3.128	3.146	3.018	3.028	1,490,270	-0.11(-3.62%)
Dec 05, 2014	3.156	3.171	3.114	3.142	706,561	-0.00(-0.11%)
Dec 04, 2014	3.149	3.171	3.124	3.146	733,554	-0.00(-0.11%)
Dec 03, 2014	3.121	3.160	3.117	3.149	760,308	+0.02(+0.68%)
Dec 02, 2014	3.092	3.153	3.085	3.128	1,131,602	+0.04(+1.38%)

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.