Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	3.061	3.089	3.038	3.075	2,379,432	+0.02(+0.67%)
Apr 29, 2014	3.068	3.092	3.051	3.055	1,500,032	-0.01(-0.44%)
Apr 28, 2014	3.119	3.126	3.065	3.068	2,663,709	-0.03(-1.09%)
Apr 25, 2014	3.109	3.116	3.099	3.102	1,398,656	-0.01(-0.22%)
Apr 24, 2014	3.112	3.122	3.099	3.109	1,271,853	+0.00(+0.00%)
Apr 23, 2014	3.126	3.133	3.102	3.109	1,408,764	-0.01(-0.43%)
Apr 22, 2014	3.126	3.129	3.099	3.122	1,632,715	+0.01(+0.22%)
Apr 21, 2014	3.126	3.128	3.100	3.116	1,141,367	+0.00(+0.11%)
Apr 17, 2014	3.106	3.112	3.112	3.112	1,325,228	-0.00(-0.11%)
Apr 16, 2014	3.129	3.139	3.099	3.116	1,098,974	-0.01(-0.22%)
Apr 15, 2014	3.150	3.160	3.102	3.122	1,725,498	-0.02(-0.75%)
Apr 14, 2014	3.109	3.156	3.082	3.146	2,779,761	+0.06(+1.98%)
Apr 11, 2014	3.089	3.109	3.082	3.085	1,958,863	-0.01(-0.22%)
Apr 10, 2014	3.119	3.131	3.092	3.092	2,011,787	-0.03(-1.08%)
Apr 09, 2014	3.146	3.146	3.119	3.126	1,135,719	-0.01(-0.22%)
Apr 08, 2014	3.139	3.143	3.116	3.133	1,892,956	+0.00(+0.11%)
Apr 07, 2014	3.119	3.148	3.106	3.129	1,955,733	+0.00(+0.05%)
Apr 04, 2014	3.163	3.163	3.119	3.128	1,911,276	-0.02(-0.59%)
Apr 03, 2014	3.163	3.163	3.124	3.146	1,509,018	+0.00(+0.11%)
Apr 02, 2014	3.139	3.160	3.119	3.143	1,611,457	+0.02(+0.65%)

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.