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%)
Jun 02, 2014	2.953	2.953	2.912	2.919	1,322,331	-0.02(-0.58%)
May 30, 2014	2.953	2.960	2.912	2.936	3,002,809	-0.01(-0.46%)
May 29, 2014	2.977	2.997	2.946	2.950	1,547,656	-0.02(-0.57%)
May 28, 2014	2.943	2.967	2.929	2.967	1,515,204	+0.02(+0.81%)
May 27, 2014	2.970	2.980	2.929	2.943	1,667,000	-0.01(-0.34%)
May 23, 2014	2.919	2.953	2.953	2.953	1,946,503	+0.03(+1.04%)
May 22, 2014	2.906	2.923	2.882	2.923	1,044,385	+0.03(+1.17%)
May 21, 2014	2.902	2.911	2.879	2.889	1,456,198	+0.00(+0.00%)
May 20, 2014	2.892	2.899	2.872	2.889	2,019,573	-0.01(-0.23%)
May 19, 2014	2.845	2.899	2.845	2.896	1,795,962	+0.04(+1.42%)
May 16, 2014	2.852	2.862	2.828	2.855	2,257,743	+0.01(+0.48%)
May 15, 2014	2.855	2.865	2.828	2.841	3,383,930	-0.03(-0.94%)
May 14, 2014	2.902	2.906	2.862	2.868	2,657,983	-0.04(-1.28%)
May 13, 2014	2.929	2.929	2.896	2.906	2,335,293	-0.01(-0.23%)
May 12, 2014	2.875	2.936	2.872	2.912	2,487,505	+0.04(+1.42%)
May 09, 2014	2.845	2.885	2.818	2.872	3,293,302	+0.03(+0.95%)
May 08, 2014	2.879	2.916	2.845	2.845	3,516,727	-0.02(-0.83%)
May 07, 2014	2.848	2.872	2.829	2.868	3,707,498	+0.02(+0.71%)
May 06, 2014	2.875	2.885	2.848	2.848	2,867,921	-0.03(-1.06%)
May 05, 2014	2.879	2.885	2.848	2.879	2,695,475	-0.01(-0.23%)
May 02, 2014	2.946	2.946	2.875	2.885	4,218,910	-0.06(-2.07%)
May 01, 2014	3.048	3.071	2.794	2.946	8,779,562	-0.13(-4.19%)
Apr 30, 2014	3.061	3.089	3.038	3.075	2,379,432	+0.02(+0.67%)
Apr 29, 2014	3.068	3.092	3.051	3.055	1,500,032	-0.01(-0.44%)
Apr 28, 2014	3.119	3.126	3.065	3.068	2,663,709	-0.03(-1.09%)
Apr 25, 2014	3.109	3.116	3.099	3.102	1,398,656	-0.01(-0.22%)
Apr 24, 2014	3.112	3.122	3.099	3.109	1,271,853	+0.00(+0.00%)
Apr 23, 2014	3.126	3.133	3.102	3.109	1,408,764	-0.01(-0.43%)
Apr 22, 2014	3.126	3.129	3.099	3.122	1,632,715	+0.01(+0.22%)
Apr 21, 2014	3.126	3.128	3.100	3.116	1,141,367	+0.00(+0.11%)
Apr 17, 2014	3.106	3.112	3.112	3.112	1,325,228	-0.00(-0.11%)
Apr 16, 2014	3.129	3.139	3.099	3.116	1,098,974	-0.01(-0.22%)
Apr 15, 2014	3.150	3.160	3.102	3.122	1,725,498	-0.02(-0.75%)
Apr 14, 2014	3.109	3.156	3.082	3.146	2,779,761	+0.06(+1.98%)
Apr 11, 2014	3.089	3.109	3.082	3.085	1,958,863	-0.01(-0.22%)
Apr 10, 2014	3.119	3.131	3.092	3.092	2,011,787	-0.03(-1.08%)
Apr 09, 2014	3.146	3.146	3.119	3.126	1,135,719	-0.01(-0.22%)
Apr 08, 2014	3.139	3.143	3.116	3.133	1,892,956	+0.00(+0.11%)
Apr 07, 2014	3.119	3.148	3.106	3.129	1,955,733	+0.00(+0.05%)
Apr 04, 2014	3.163	3.163	3.119	3.128	1,911,276	-0.02(-0.59%)
Apr 03, 2014	3.163	3.163	3.124	3.146	1,509,018	+0.00(+0.11%)
Apr 02, 2014	3.139	3.160	3.119	3.143	1,611,457	+0.02(+0.65%)

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.