Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	3.568	3.621	3.549	3.606	1,313,921	+0.03(+0.75%)
Jul 30, 2015	3.457	3.583	3.457	3.579	1,539,695	+0.15(+4.22%)
Jul 29, 2015	3.362	3.446	3.362	3.434	716,225	+0.06(+1.93%)
Jul 28, 2015	3.347	3.389	3.343	3.369	386,211	+0.02(+0.45%)
Jul 27, 2015	3.331	3.392	3.301	3.354	994,134	+0.03(+0.92%)
Jul 24, 2015	3.427	3.434	3.305	3.324	1,674,295	-0.10(-2.79%)
Jul 23, 2015	3.461	3.472	3.404	3.419	1,034,961	-0.03(-0.99%)
Jul 22, 2015	3.476	3.484	3.434	3.453	675,755	-0.04(-1.09%)
Jul 21, 2015	3.492	3.507	3.469	3.492	487,398	-0.02(-0.44%)
Jul 20, 2015	3.526	3.530	3.476	3.507	738,123	-0.03(-0.76%)
Jul 17, 2015	3.549	3.560	3.530	3.534	691,901	-0.02(-0.54%)
Jul 16, 2015	3.530	3.564	3.530	3.553	458,757	+0.03(+0.76%)
Jul 15, 2015	3.545	3.549	3.503	3.526	367,963	-0.02(-0.65%)
Jul 14, 2015	3.518	3.549	3.503	3.549	528,767	+0.03(+0.87%)
Jul 13, 2015	3.495	3.518	3.484	3.518	698,617	+0.03(+0.88%)
Jul 10, 2015	3.499	3.530	3.465	3.488	551,021	+0.00(+0.11%)
Jul 09, 2015	3.526	3.527	3.472	3.484	445,612	-0.01(-0.22%)
Jul 08, 2015	3.446	3.495	3.442	3.492	729,452	+0.01(+0.33%)
Jul 07, 2015	3.530	3.549	3.438	3.480	1,681,410	-0.05(-1.51%)
Jul 06, 2015	3.541	3.556	3.530	3.534	730,592	-0.02(-0.43%)
Jul 02, 2015	3.526	3.549	3.549	3.549	1,220,684	+0.06(+1.86%)
Jul 01, 2015	3.549	3.549	3.476	3.484	781,057	-0.00(-0.11%)
Jun 30, 2015	3.488	3.541	3.488	3.488	969,364	-0.00(-0.11%)
Jun 29, 2015	3.534	3.541	3.480	3.492	736,750	-0.05(-1.51%)
Jun 26, 2015	3.534	3.553	3.530	3.545	419,385	-0.01(-0.22%)
Jun 25, 2015	3.553	3.583	3.534	3.553	706,833	+0.00(+0.00%)
Jun 24, 2015	3.549	3.591	3.541	3.553	1,045,260	-0.01(-0.32%)
Jun 23, 2015	3.549	3.579	3.541	3.564	1,301,887	+0.03(+0.86%)
Jun 22, 2015	3.553	3.563	3.503	3.534	1,438,825	-0.02(-0.54%)
Jun 19, 2015	3.587	3.595	3.551	3.553	999,601	-0.04(-1.06%)
Jun 18, 2015	3.614	3.625	3.575	3.591	1,008,631	-0.02(-0.63%)
Jun 17, 2015	3.602	3.633	3.583	3.614	982,947	+0.01(+0.32%)
Jun 16, 2015	3.587	3.610	3.564	3.602	1,183,660	+0.03(+0.75%)
Jun 15, 2015	3.572	3.594	3.546	3.575	1,191,966	-0.01(-0.31%)
Jun 12, 2015	3.594	3.598	3.564	3.587	982,874	-0.01(-0.21%)
Jun 11, 2015	3.602	3.617	3.564	3.594	1,081,646	+0.00(+0.10%)
Jun 10, 2015	3.575	3.613	3.564	3.590	872,153	+0.03(+0.73%)
Jun 09, 2015	3.564	3.594	3.561	3.564	919,577	-0.01(-0.31%)
Jun 08, 2015	3.609	3.609	3.564	3.575	515,561	-0.02(-0.62%)
Jun 05, 2015	3.598	3.602	3.564	3.598	583,257	+0.01(+0.31%)
Jun 04, 2015	3.631	3.631	3.572	3.587	829,482	-0.06(-1.54%)
Jun 03, 2015	3.568	3.654	3.562	3.643	1,533,230	+0.08(+2.20%)
Jun 02, 2015	3.546	3.564	3.531	3.564	670,990	+0.03(+0.74%)
Jun 01, 2015	3.546	3.557	3.516	3.538	966,688	+0.02(+0.64%)
May 29, 2015	3.542	3.546	3.508	3.516	756,054	-0.03(-0.84%)
May 28, 2015	3.538	3.546	3.512	3.546	716,922	+0.01(+0.32%)
May 27, 2015	3.534	3.542	3.505	3.534	805,161	+0.01(+0.32%)
May 26, 2015	3.542	3.542	3.475	3.523	1,246,957	+0.00(+0.00%)
May 22, 2015	3.490	3.523	3.523	3.523	1,539,823	+0.06(+1.72%)
May 21, 2015	3.546	3.564	3.452	3.464	2,229,668	-0.14(-3.93%)
May 20, 2015	3.628	3.631	3.587	3.605	1,293,511	+0.01(+0.21%)
May 19, 2015	3.602	3.602	3.566	3.598	928,433	+0.02(+0.63%)
May 18, 2015	3.546	3.587	3.538	3.575	1,271,811	+0.03(+0.84%)
May 15, 2015	3.520	3.546	3.501	3.546	1,391,784	+0.04(+1.28%)
May 14, 2015	3.497	3.516	3.490	3.501	709,066	+0.01(+0.21%)
May 13, 2015	3.490	3.497	3.475	3.493	429,151	+0.00(+0.11%)
May 12, 2015	3.471	3.493	3.452	3.490	897,347	+0.01(+0.32%)
May 11, 2015	3.430	3.486	3.430	3.478	841,263	+0.06(+1.86%)
May 08, 2015	3.437	3.437	3.400	3.415	837,640	+0.01(+0.33%)
May 07, 2015	3.415	3.426	3.400	3.404	709,597	-0.01(-0.33%)
May 06, 2015	3.434	3.434	3.393	3.415	515,727	-0.00(-0.11%)
May 05, 2015	3.426	3.449	3.389	3.419	765,544	-0.02(-0.54%)
May 04, 2015	3.482	3.482	3.426	3.437	856,875	-0.04(-1.29%)

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.