Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	3.174	3.196	3.122	3.160	3,895,962	-0.03(-1.09%)
Jun 27, 2014	3.157	3.195	3.140	3.195	36,892,332	+0.03(+1.10%)
Jun 26, 2014	3.077	3.181	3.056	3.160	4,173,445	+0.09(+3.05%)
Jun 25, 2014	3.067	3.077	3.036	3.067	2,559,634	+0.00(+0.00%)
Jun 24, 2014	3.074	3.101	3.056	3.067	2,257,434	-0.02(-0.79%)
Jun 23, 2014	3.070	3.101	3.060	3.091	1,570,149	+0.02(+0.68%)
Jun 20, 2014	3.095	3.095	3.049	3.070	2,911,538	-0.01(-0.34%)
Jun 19, 2014	3.101	3.101	3.049	3.081	1,858,392	-0.01(-0.34%)
Jun 18, 2014	3.074	3.091	3.036	3.091	2,226,124	+0.02(+0.68%)
Jun 17, 2014	3.032	3.091	3.015	3.070	4,122,029	+0.08(+2.55%)
Jun 16, 2014	3.011	3.011	2.970	2.994	1,834,548	+0.01(+0.23%)
Jun 13, 2014	2.997	3.017	2.980	2.987	2,280,899	-0.01(-0.23%)
Jun 12, 2014	2.980	2.997	2.970	2.994	1,375,857	+0.01(+0.34%)
Jun 11, 2014	2.987	2.997	2.967	2.984	1,361,108	+0.00(+0.00%)
Jun 10, 2014	2.980	2.997	2.973	2.984	1,705,797	+0.01(+0.46%)
Jun 06, 2014	2.967	2.977	2.946	2.970	1,473,035	+0.02(+0.80%)
Jun 05, 2014	2.929	2.953	2.906	2.946	1,640,259	+0.03(+1.05%)
Jun 04, 2014	2.943	2.943	2.902	2.916	1,401,813	-0.02(-0.58%)
Jun 03, 2014	2.919	2.936	2.889	2.933	1,559,833	+0.01(+0.46%)

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.