Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	3.321	3.335	3.294	3.312	422,939	+0.00(+0.00%)
Apr 27, 2017	3.326	3.326	3.294	3.312	608,410	-0.01(-0.27%)
Apr 26, 2017	3.321	3.344	3.308	3.321	537,889	+0.01(+0.27%)
Apr 25, 2017	3.317	3.339	3.300	3.312	639,040	+0.00(+0.14%)
Apr 24, 2017	3.317	3.321	3.294	3.308	756,457	+0.01(+0.27%)
Apr 21, 2017	3.312	3.317	3.299	3.299	509,993	-0.00(-0.14%)
Apr 20, 2017	3.285	3.308	3.258	3.303	732,476	+0.02(+0.55%)
Apr 19, 2017	3.294	3.312	3.281	3.285	378,833	-0.00(-0.14%)
Apr 18, 2017	3.272	3.294	3.258	3.290	531,883	+0.01(+0.28%)
Apr 17, 2017	3.258	3.294	3.254	3.281	529,498	+0.00(+0.14%)
Apr 13, 2017	3.258	3.290	3.240	3.276	481,138	+0.02(+0.55%)
Apr 12, 2017	3.317	3.321	3.240	3.258	1,219,799	-0.05(-1.64%)
Apr 11, 2017	3.276	3.317	3.267	3.312	729,026	+0.02(+0.69%)
Apr 10, 2017	3.294	3.312	3.276	3.290	498,235	-0.01(-0.27%)
Apr 07, 2017	3.312	3.330	3.285	3.299	435,013	-0.02(-0.55%)
Apr 06, 2017	3.285	3.317	3.276	3.317	594,364	+0.03(+0.82%)
Apr 05, 2017	3.317	3.339	3.276	3.290	730,732	-0.02(-0.68%)
Apr 04, 2017	3.353	3.353	3.285	3.312	751,060	-0.05(-1.48%)
Apr 03, 2017	3.430	3.434	3.339	3.362	730,105	-0.05(-1.46%)
Mar 31, 2017	3.380	3.412	3.373	3.412	662,037	+0.03(+0.94%)
Mar 30, 2017	3.362	3.412	3.357	3.380	644,249	+0.02(+0.67%)
Mar 29, 2017	3.344	3.362	3.330	3.357	501,900	+0.03(+0.95%)
Mar 28, 2017	3.290	3.339	3.285	3.326	594,752	+0.04(+1.10%)
Mar 27, 2017	3.299	3.301	3.258	3.290	555,396	-0.01(-0.41%)
Mar 24, 2017	3.299	3.333	3.281	3.303	559,539	+0.03(+0.83%)
Mar 23, 2017	3.276	3.321	3.272	3.276	447,966	+0.00(+0.00%)
Mar 22, 2017	3.308	3.308	3.254	3.276	1,010,765	-0.04(-1.09%)
Mar 21, 2017	3.357	3.380	3.299	3.312	955,270	-0.04(-1.21%)
Mar 20, 2017	3.371	3.434	3.344	3.353	921,837	-0.02(-0.67%)
Mar 17, 2017	3.321	3.425	3.317	3.376	1,313,538	+0.06(+1.77%)
Mar 16, 2017	3.348	3.389	3.299	3.317	1,415,383	-0.03(-0.88%)
Mar 15, 2017	3.353	3.367	3.295	3.346	783,486	+0.01(+0.33%)
Mar 14, 2017	3.370	3.370	3.313	3.335	875,358	-0.04(-1.18%)
Mar 13, 2017	3.406	3.406	3.357	3.375	858,314	-0.03(-0.91%)
Mar 10, 2017	3.265	3.410	3.265	3.406	1,277,911	+0.15(+4.61%)
Mar 09, 2017	3.331	3.335	3.220	3.256	2,068,135	-0.10(-2.89%)
Mar 08, 2017	3.379	3.388	3.309	3.353	778,789	-0.03(-0.78%)
Mar 07, 2017	3.410	3.410	3.353	3.379	592,258	-0.03(-0.91%)
Mar 06, 2017	3.428	3.432	3.388	3.410	590,705	-0.02(-0.64%)
Mar 03, 2017	3.415	3.437	3.370	3.432	884,697	+0.03(+0.78%)
Mar 02, 2017	3.437	3.437	3.379	3.406	715,375	-0.02(-0.64%)
Mar 01, 2017	3.454	3.468	3.423	3.428	834,955	+0.01(+0.26%)
Feb 28, 2017	3.459	3.459	3.370	3.419	1,141,863	-0.04(-1.27%)
Feb 27, 2017	3.476	3.476	3.432	3.463	737,421	-0.01(-0.38%)
Feb 24, 2017	3.468	3.481	3.428	3.476	616,530	+0.00(+0.13%)
Feb 23, 2017	3.468	3.481	3.406	3.472	732,026	+0.02(+0.64%)
Feb 22, 2017	3.428	3.459	3.384	3.450	750,074	+0.03(+0.77%)
Feb 21, 2017	3.428	3.463	3.388	3.423	852,062	+0.00(+0.00%)
Feb 17, 2017		3.423	3.423	3.423	0	+0.03(+0.78%)
Feb 16, 2017	3.397	3.406	3.366	3.397	473,271	-0.02(-0.52%)
Feb 15, 2017	3.366	3.428	3.364	3.415	511,951	+0.04(+1.31%)
Feb 14, 2017	3.384	3.401	3.364	3.370	750,135	-0.04(-1.04%)
Feb 13, 2017	3.393	3.412	3.368	3.406	741,050	+0.03(+0.92%)
Feb 10, 2017	3.309	3.393	3.297	3.375	924,132	+0.08(+2.41%)
Feb 09, 2017	3.300	3.322	3.278	3.295	484,129	-0.01(-0.27%)
Feb 08, 2017	3.278	3.309	3.265	3.304	500,889	+0.01(+0.40%)
Feb 07, 2017	3.309	3.316	3.282	3.291	404,817	-0.03(-0.80%)
Feb 06, 2017	3.318	3.322	3.265	3.318	635,548	+0.02(+0.53%)
Feb 03, 2017	3.251	3.313	3.225	3.300	928,305	+0.08(+2.47%)
Feb 02, 2017	3.207	3.229	3.190	3.220	366,496	+0.00(+0.07%)

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.