Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	3.051	3.051	3.020	3.020	790,564	-0.04(-1.19%)
Jun 28, 2018	3.108	3.108	3.051	3.056	598,210	-0.03(-1.01%)
Jun 27, 2018	3.124	3.147	3.087	3.087	476,670	-0.04(-1.16%)
Jun 26, 2018	3.160	3.196	3.124	3.124	481,056	-0.03(-0.99%)
Jun 25, 2018	3.217	3.222	3.144	3.155	1,014,725	-0.07(-2.09%)
Jun 22, 2018	3.238	3.263	3.219	3.222	466,157	-0.01(-0.32%)
Jun 21, 2018	3.253	3.269	3.232	3.232	670,671	-0.02(-0.64%)
Jun 20, 2018	3.279	3.284	3.248	3.253	408,547	-0.02(-0.48%)
Jun 19, 2018	3.289	3.300	3.269	3.269	392,370	-0.03(-0.79%)
Jun 18, 2018	3.279	3.305	3.263	3.295	531,658	+0.02(+0.47%)
Jun 15, 2018		3.284	3.362	3.279	1,100,508	+0.01(+0.32%)
Jun 14, 2018	3.248	3.284	3.238	3.269	985,554	+0.02(+0.46%)
Jun 13, 2018	3.248	3.269	3.243	3.253	553,943	+0.00(+0.00%)
Jun 12, 2018	3.253	3.284	3.243	3.253	449,060	-0.01(-0.15%)
Jun 11, 2018	3.238	3.279	3.232	3.259	574,321	+0.02(+0.62%)
Jun 08, 2018	3.233	3.289	3.233	3.238	804,594	+0.00(+0.00%)
Jun 07, 2018	3.233	3.269	3.233	3.238	589,337	-0.02(-0.54%)
Jun 06, 2018	3.218	3.269	3.218	3.256	830,180	+0.03(+1.02%)
Jun 05, 2018	3.178	3.223	3.168	3.223	841,468	+0.03(+0.95%)
Jun 04, 2018	3.123	3.193	3.123	3.193	686,693	+0.08(+2.59%)

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.