Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	3.515	3.534	3.496	3.520	407,494	+0.01(+0.26%)
Jul 28, 2017	3.510	3.529	3.492	3.510	307,706	-0.02(-0.66%)
Jul 27, 2017	3.482	3.536	3.478	3.534	386,526	+0.05(+1.46%)
Jul 26, 2017	3.506	3.510	3.478	3.482	423,732	-0.03(-0.79%)
Jul 25, 2017	3.510	3.529	3.492	3.510	515,968	+0.00(+0.00%)
Jul 24, 2017	3.524	3.534	3.506	3.510	399,019	-0.01(-0.26%)
Jul 21, 2017	3.520	3.542	3.510	3.520	450,434	-0.01(-0.26%)
Jul 20, 2017		3.538	3.511	3.529	433,697	+0.00(+0.13%)
Jul 19, 2017	3.534	3.538	3.506	3.524	462,879	-0.01(-0.26%)
Jul 18, 2017	3.520	3.534	3.506	3.534	321,676	+0.02(+0.53%)
Jul 17, 2017	3.501	3.524	3.501	3.515	606,463	-0.00(-0.13%)
Jul 14, 2017		3.520	3.469	3.520	596,517	+0.03(+0.80%)
Jul 13, 2017	3.547	3.547	3.482	3.492	410,196	-0.01(-0.40%)
Jul 12, 2017	3.510	3.538	3.496	3.506	580,652	-0.01(-0.26%)
Jul 11, 2017	3.524	3.529	3.473	3.515	471,781	-0.01(-0.39%)
Jul 10, 2017	3.478	3.538	3.478	3.529	664,863	+0.04(+1.06%)
Jul 07, 2017	3.496	3.515	3.441	3.492	467,283	-0.00(-0.13%)
Jul 06, 2017	3.487	3.501	3.452	3.496	361,985	+0.01(+0.27%)
Jul 05, 2017	3.515	3.524	3.455	3.487	560,804	-0.03(-0.79%)
Jul 03, 2017	3.478	3.524	3.473	3.515	536,569	+0.04(+1.20%)
Jun 30, 2017	3.450	3.487	3.441	3.473	845,347	+0.02(+0.54%)
Jun 29, 2017	3.478	3.487	3.422	3.455	461,012	+0.00(+0.00%)
Jun 28, 2017	3.482	3.506	3.445	3.455	489,410	-0.01(-0.40%)
Jun 27, 2017	3.478	3.492	3.455	3.469	714,540	+0.00(+0.13%)
Jun 26, 2017	3.487	3.487	3.464	3.464	330,261	-0.01(-0.27%)
Jun 23, 2017	3.469	3.478	3.450	3.473	403,821	+0.00(+0.00%)
Jun 22, 2017	3.450	3.487	3.436	3.473	546,536	+0.01(+0.27%)
Jun 21, 2017	3.464	3.482	3.455	3.464	479,890	+0.00(+0.13%)
Jun 20, 2017	3.459	3.482	3.455	3.459	508,884	-0.02(-0.53%)
Jun 19, 2017	3.478	3.506	3.469	3.478	660,440	+0.02(+0.54%)
Jun 16, 2017	3.478	3.483	3.445	3.459	1,854,060	-0.03(-0.93%)
Jun 15, 2017	3.520	3.534	3.427	3.492	999,824	-0.02(-0.53%)
Jun 14, 2017	3.479	3.524	3.442	3.510	988,684	+0.04(+1.18%)
Jun 13, 2017	3.506	3.506	3.402	3.470	1,401,467	-0.04(-1.03%)
Jun 12, 2017	3.465	3.510	3.465	3.506	728,811	+0.05(+1.57%)
Jun 09, 2017	3.447	3.465	3.420	3.451	985,496	+0.03(+0.93%)
Jun 08, 2017	3.497	3.528	3.415	3.420	1,611,345	-0.06(-1.82%)
Jun 07, 2017	3.492	3.510	3.465	3.483	487,423	-0.01(-0.26%)
Jun 06, 2017	3.497	3.506	3.474	3.492	404,658	-0.01(-0.39%)
Jun 05, 2017	3.533	3.542	3.488	3.506	429,302	-0.03(-0.90%)
Jun 02, 2017	3.538	3.569	3.524	3.538	797,150	+0.01(+0.26%)
Jun 01, 2017	3.524	3.538	3.519	3.528	359,282	+0.01(+0.26%)
May 31, 2017	3.510	3.531	3.488	3.519	852,980	+0.02(+0.52%)
May 30, 2017	3.470	3.504	3.465	3.501	426,220	+0.02(+0.65%)
May 26, 2017	3.465	3.497	3.451	3.479	298,107	+0.02(+0.52%)
May 25, 2017	3.461	3.506	3.451	3.461	609,143	+0.00(+0.13%)
May 24, 2017	3.470	3.483	3.442	3.456	362,276	-0.02(-0.52%)
May 23, 2017	3.474	3.506	3.442	3.474	903,731	+0.00(+0.13%)
May 22, 2017	3.429	3.488	3.420	3.470	1,563,050	+0.04(+1.19%)
May 19, 2017	3.406	3.451	3.379	3.429	906,466	+0.02(+0.66%)
May 18, 2017	3.388	3.429	3.384	3.406	467,077	-0.00(-0.13%)
May 17, 2017	3.384	3.415	3.384	3.411	383,254	+0.01(+0.27%)
May 16, 2017	3.415	3.415	3.379	3.402	363,388	-0.01(-0.27%)
May 15, 2017	3.379	3.420	3.368	3.411	391,661	+0.03(+0.94%)
May 12, 2017	3.397	3.406	3.356	3.379	405,513	-0.03(-0.80%)
May 11, 2017	3.370	3.420	3.356	3.406	543,015	+0.03(+0.94%)
May 10, 2017	3.384	3.406	3.370	3.374	551,851	-0.01(-0.27%)
May 09, 2017	3.424	3.438	3.374	3.384	519,072	-0.04(-1.19%)
May 08, 2017	3.465	3.465	3.406	3.424	524,925	-0.03(-0.79%)
May 05, 2017	3.438	3.465	3.420	3.451	660,175	+0.02(+0.53%)
May 04, 2017	3.356	3.447	3.352	3.433	1,498,682	+0.09(+2.71%)
May 03, 2017	3.334	3.368	3.334	3.343	447,034	+0.00(+0.00%)
May 02, 2017	3.306	3.352	3.306	3.343	522,883	+0.04(+1.10%)

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.