Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	3.575	3.644	3.553	3.598	868,379	+0.02(+0.64%)
Aug 28, 2015	3.579	3.579	3.507	3.575	1,069,828	+0.01(+0.21%)
Aug 27, 2015	3.503	3.625	3.488	3.568	1,654,622	+0.10(+2.86%)
Aug 26, 2015	3.453	3.480	3.434	3.469	953,743	+0.03(+1.00%)
Aug 25, 2015	3.404	3.472	3.392	3.434	1,032,390	+0.07(+2.16%)
Aug 24, 2015	3.320	3.625	2.244	3.362	2,752,620	-0.11(-3.19%)
Aug 21, 2015	3.549	3.537	3.438	3.472	1,126,683	-0.06(-1.83%)
Aug 20, 2015	3.564	3.564	3.534	3.537	317,464	-0.02(-0.64%)
Aug 19, 2015	3.598	3.621	3.534	3.560	765,163	-0.06(-1.69%)
Aug 18, 2015	3.610	3.640	3.595	3.621	529,113	+0.00(+0.00%)
Aug 17, 2015	3.610	3.640	3.591	3.621	543,495	-0.01(-0.21%)
Aug 14, 2015	3.591	3.648	3.587	3.629	799,378	+0.02(+0.42%)
Aug 13, 2015	3.625	3.625	3.602	3.614	348,209	-0.01(-0.21%)
Aug 12, 2015	3.587	3.659	3.587	3.621	812,137	+0.00(+0.11%)
Aug 11, 2015	3.606	3.621	3.591	3.617	551,897	+0.00(+0.00%)
Aug 10, 2015	3.579	3.621	3.556	3.617	546,823	+0.03(+0.96%)
Aug 07, 2015	3.579	3.610	3.564	3.583	590,582	-0.02(-0.42%)
Aug 06, 2015	3.606	3.614	3.564	3.598	657,838	+0.00(+0.11%)
Aug 05, 2015	3.549	3.598	3.503	3.595	938,585	+0.06(+1.73%)
Aug 04, 2015	3.511	3.570	3.503	3.534	820,081	+0.01(+0.33%)

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.