Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	3.442	3.479	3.433	3.465	847,334	+0.02(+0.54%)
Jun 29, 2017	3.470	3.479	3.414	3.447	462,095	+0.00(+0.00%)
Jun 28, 2017	3.474	3.497	3.437	3.447	490,561	-0.01(-0.40%)
Jun 27, 2017	3.470	3.484	3.447	3.460	716,220	+0.00(+0.13%)
Jun 26, 2017	3.479	3.479	3.456	3.456	331,037	-0.01(-0.27%)
Jun 23, 2017	3.460	3.470	3.442	3.465	404,770	+0.00(+0.00%)
Jun 22, 2017	3.442	3.479	3.428	3.465	547,821	+0.01(+0.27%)
Jun 21, 2017	3.456	3.474	3.447	3.456	481,017	+0.00(+0.13%)
Jun 20, 2017	3.451	3.474	3.447	3.451	510,080	-0.02(-0.53%)
Jun 19, 2017	3.470	3.497	3.460	3.470	661,993	+0.02(+0.54%)
Jun 16, 2017	3.470	3.474	3.437	3.451	1,858,418	-0.03(-0.93%)
Jun 15, 2017	3.511	3.525	3.419	3.484	1,002,174	-0.02(-0.53%)
Jun 14, 2017	3.470	3.516	3.434	3.502	991,007	+0.04(+1.17%)
Jun 13, 2017	3.498	3.498	3.394	3.461	1,404,761	-0.04(-1.03%)
Jun 12, 2017	3.457	3.502	3.457	3.498	730,524	+0.05(+1.57%)
Jun 09, 2017	3.439	3.457	3.412	3.443	987,812	+0.03(+0.93%)
Jun 08, 2017	3.489	3.520	3.407	3.412	1,615,132	-0.06(-1.82%)
Jun 07, 2017	3.484	3.502	3.457	3.475	488,569	-0.01(-0.26%)
Jun 06, 2017	3.489	3.498	3.466	3.484	405,609	-0.01(-0.39%)
Jun 05, 2017	3.525	3.534	3.480	3.498	430,311	-0.03(-0.90%)
Jun 02, 2017	3.529	3.561	3.516	3.529	799,024	+0.01(+0.26%)

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.