Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	3.058	3.083	3.049	3.061	865,232	-0.01(-0.30%)
Dec 30, 2019	3.071	3.089	3.052	3.071	1,087,189	-0.01(-0.20%)
Dec 27, 2019	3.083	3.089	3.046	3.077	909,669	+0.00(+0.00%)
Dec 26, 2019	3.040	3.083	3.027	3.077	912,551	+0.02(+0.81%)
Dec 24, 2019	3.021	3.058	3.021	3.052	409,667	+0.01(+0.41%)
Dec 23, 2019	3.027	3.052	3.003	3.040	813,144	+0.02(+0.61%)
Dec 20, 2019	3.071	3.083	3.009	3.021	4,336,541	-0.05(-1.61%)
Dec 19, 2019	3.071	3.089	3.058	3.071	693,441	-0.02(-0.60%)
Dec 18, 2019	3.071	3.114	3.064	3.089	924,460	+0.00(+0.00%)
Dec 17, 2019	3.095	3.138	3.052	3.089	1,722,829	+0.01(+0.20%)
Dec 16, 2019	3.113	3.113	3.013	3.083	1,874,061	-0.02(-0.58%)
Dec 13, 2019	3.077	3.107	3.077	3.101	847,444	+0.02(+0.78%)
Dec 12, 2019	3.077	3.119	3.071	3.077	645,398	+0.00(+0.00%)
Dec 11, 2019	3.083	3.089	3.077	3.077	344,524	-0.01(-0.19%)
Dec 10, 2019	3.077	3.089	3.071	3.083	712,453	+0.01(+0.19%)
Dec 09, 2019	3.083	3.083	3.065	3.077	426,995	-0.01(-0.39%)
Dec 06, 2019	3.059	3.089	3.053	3.089	651,380	+0.04(+1.18%)
Dec 05, 2019	3.077	3.077	3.041	3.053	408,374	-0.01(-0.39%)
Dec 04, 2019	3.011	3.065	3.011	3.065	704,034	+0.06(+2.00%)
Dec 03, 2019	2.987	3.011	2.975	3.005	551,259	+0.01(+0.20%)

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.