Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	3.128	3.163	3.123	3.143	677,230	+0.02(+0.64%)
May 30, 2018	3.097	3.133	3.097	3.123	727,691	+0.04(+1.14%)
May 29, 2018	3.072	3.097	3.062	3.087	414,179	+0.01(+0.33%)
May 25, 2018		3.077	3.077	3.077	0	+0.01(+0.33%)
May 24, 2018	3.077	3.087	3.067	3.067	437,756	-0.02(-0.65%)
May 23, 2018	3.072	3.092	3.072	3.087	362,626	+0.02(+0.49%)
May 22, 2018	3.087	3.097	3.072	3.072	431,328	-0.01(-0.33%)
May 21, 2018	3.082	3.107	3.072	3.082	563,732	+0.01(+0.33%)
May 18, 2018	3.082	3.085	3.052	3.072	704,885	-0.02(-0.49%)
May 17, 2018	3.072	3.107	3.072	3.087	537,242	+0.01(+0.16%)
May 16, 2018	3.092	3.118	3.072	3.082	538,394	-0.01(-0.16%)
May 15, 2018	3.087	3.097	3.062	3.087	519,759	-0.01(-0.33%)
May 14, 2018	3.077	3.112	3.072	3.097	576,090	+0.03(+0.82%)
May 11, 2018	3.077	3.102	3.072	3.072	524,082	-0.01(-0.33%)
May 10, 2018	3.047	3.105	3.027	3.082	735,750	+0.06(+2.00%)
May 09, 2018	2.997	3.052	2.992	3.022	769,668	+0.03(+1.01%)
May 08, 2018	2.992	3.012	2.976	2.992	526,893	-0.01(-0.17%)
May 07, 2018	3.012	3.032	2.976	2.997	1,084,756	-0.01(-0.33%)
May 04, 2018	3.007	3.067	3.007	3.007	881,357	-0.01(-0.33%)
May 03, 2018	3.168	3.168	3.017	3.017	1,219,141	-0.13(-4.01%)
May 02, 2018	3.148	3.158	3.112	3.143	705,868	+0.01(+0.16%)

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.