Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	3.110	3.131	3.100	3.131	540,837	+0.02(+0.67%)
Jul 30, 2018	3.110	3.131	3.089	3.110	505,384	-0.01(-0.17%)
Jul 27, 2018	3.095	3.162	3.095	3.115	1,650,743	+0.02(+0.50%)
Jul 26, 2018	3.095	3.095	3.084	3.100	789,654	+0.01(+0.34%)
Jul 25, 2018	3.084	3.095	3.069	3.089	374,960	-0.01(-0.17%)
Jul 24, 2018	3.100	3.105	3.079	3.095	606,208	+0.00(+0.00%)
Jul 23, 2018	3.115	3.136	3.095	3.095	353,755	-0.01(-0.33%)
Jul 20, 2018	3.105	3.121	3.082	3.105	578,151	+0.01(+0.34%)
Jul 19, 2018	3.100	3.121	3.089	3.095	279,318	-0.01(-0.33%)
Jul 18, 2018	3.095	3.110	3.079	3.105	274,334	+0.02(+0.50%)
Jul 17, 2018	3.074	3.110	3.074	3.089	475,164	+0.02(+0.51%)
Jul 16, 2018	3.079	3.089	3.069	3.074	245,005	+0.01(+0.17%)
Jul 13, 2018	3.110	3.110	3.069	3.069	451,282	-0.03(-1.01%)
Jul 12, 2018	3.131	3.146	3.095	3.100	532,453	-0.02(-0.50%)
Jul 11, 2018	3.126	3.141	3.115	3.115	159,901	-0.02(-0.66%)
Jul 10, 2018	3.121	3.152	3.105	3.136	783,649	+0.02(+0.50%)
Jul 09, 2018	3.131	3.152	3.110	3.121	580,460	+0.01(+0.33%)
Jul 06, 2018	3.131	3.141	3.090	3.110	385,061	-0.01(-0.33%)
Jul 05, 2018	3.152	3.152	3.121	3.121	312,917	-0.02(-0.66%)
Jul 03, 2018		3.141	3.141	3.141	0	+0.04(+1.17%)
Jul 02, 2018	3.027	3.110	3.027	3.105	774,470	+0.08(+2.57%)
Jun 29, 2018	3.058	3.058	3.027	3.027	788,710	-0.04(-1.19%)
Jun 28, 2018	3.115	3.115	3.058	3.063	596,807	-0.03(-1.01%)
Jun 27, 2018	3.131	3.154	3.095	3.095	475,553	-0.04(-1.16%)
Jun 26, 2018	3.167	3.203	3.131	3.131	479,928	-0.03(-0.99%)
Jun 25, 2018	3.224	3.230	3.152	3.162	1,012,346	-0.07(-2.09%)
Jun 22, 2018	3.245	3.271	3.227	3.230	465,064	-0.01(-0.32%)
Jun 21, 2018	3.261	3.276	3.240	3.240	669,098	-0.02(-0.64%)
Jun 20, 2018	3.287	3.292	3.256	3.261	407,589	-0.02(-0.48%)
Jun 19, 2018	3.297	3.307	3.276	3.276	391,450	-0.03(-0.79%)
Jun 18, 2018	3.287	3.313	3.271	3.302	530,412	+0.02(+0.47%)
Jun 15, 2018		3.292	3.370	3.287	1,097,928	+0.01(+0.32%)
Jun 14, 2018	3.256	3.291	3.246	3.276	983,243	+0.02(+0.46%)
Jun 13, 2018	3.256	3.276	3.251	3.261	552,644	+0.00(+0.00%)
Jun 12, 2018	3.261	3.291	3.251	3.261	448,007	-0.01(-0.15%)
Jun 11, 2018	3.246	3.286	3.239	3.266	572,974	+0.02(+0.62%)
Jun 08, 2018	3.241	3.296	3.241	3.246	802,707	+0.00(+0.00%)
Jun 07, 2018	3.241	3.276	3.241	3.246	587,955	-0.02(-0.54%)
Jun 06, 2018	3.226	3.276	3.226	3.264	828,233	+0.03(+1.02%)
Jun 05, 2018	3.185	3.231	3.175	3.231	839,494	+0.03(+0.95%)
Jun 04, 2018	3.130	3.201	3.130	3.201	685,083	+0.08(+2.59%)
Jun 01, 2018	3.160	3.175	3.120	3.120	487,805	-0.03(-0.96%)
May 31, 2018	3.135	3.170	3.130	3.150	675,642	+0.02(+0.65%)
May 30, 2018	3.105	3.140	3.105	3.130	725,985	+0.04(+1.14%)
May 29, 2018	3.079	3.105	3.069	3.095	413,208	+0.01(+0.33%)
May 25, 2018		3.084	3.084	3.084	0	+0.01(+0.33%)
May 24, 2018	3.084	3.095	3.074	3.074	436,729	-0.02(-0.65%)
May 23, 2018	3.079	3.100	3.079	3.095	361,776	+0.02(+0.49%)
May 22, 2018	3.095	3.105	3.079	3.079	430,317	-0.01(-0.33%)
May 21, 2018	3.090	3.114	3.079	3.090	562,410	+0.01(+0.33%)
May 18, 2018	3.090	3.092	3.059	3.079	703,232	-0.02(-0.49%)
May 17, 2018	3.079	3.115	3.079	3.095	535,982	+0.01(+0.16%)
May 16, 2018	3.100	3.125	3.079	3.090	537,131	-0.01(-0.16%)
May 15, 2018	3.095	3.105	3.069	3.095	518,541	-0.01(-0.32%)
May 14, 2018	3.084	3.120	3.079	3.105	574,739	+0.03(+0.82%)
May 11, 2018	3.084	3.110	3.079	3.079	522,853	-0.01(-0.33%)
May 10, 2018	3.054	3.112	3.034	3.090	734,025	+0.06(+2.00%)
May 09, 2018	3.004	3.059	2.999	3.029	767,863	+0.03(+1.01%)
May 08, 2018	2.999	3.019	2.983	2.999	525,658	-0.01(-0.17%)
May 07, 2018	3.019	3.039	2.983	3.004	1,082,213	-0.01(-0.34%)
May 04, 2018	3.014	3.074	3.014	3.014	879,291	-0.01(-0.33%)
May 03, 2018	3.175	3.175	3.024	3.024	1,216,282	-0.13(-4.01%)
May 02, 2018	3.155	3.165	3.120	3.150	704,213	+0.01(+0.16%)

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.