Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	3.694	3.694	3.643	3.660	479,562	-0.03(-0.80%)
Aug 30, 2016	3.668	3.710	3.622	3.689	676,957	+0.03(+0.80%)
Aug 29, 2016	3.660	3.668	3.635	3.660	526,565	+0.02(+0.46%)
Aug 26, 2016	3.610	3.652	3.610	3.643	614,544	+0.03(+0.70%)
Aug 25, 2016	3.652	3.654	3.610	3.618	487,829	-0.03(-0.92%)
Aug 24, 2016	3.673	3.685	3.618	3.652	560,365	-0.03(-0.91%)
Aug 23, 2016	3.668	3.694	3.664	3.685	420,647	+0.03(+0.92%)
Aug 22, 2016	3.664	3.668	3.643	3.652	396,355	-0.01(-0.34%)
Aug 19, 2016	3.648	3.673	3.627	3.664	474,356	+0.02(+0.46%)
Aug 18, 2016	3.589	3.656	3.580	3.648	772,258	+0.05(+1.40%)
Aug 17, 2016	3.601	3.606	3.572	3.597	381,632	+0.00(+0.00%)
Aug 16, 2016	3.580	3.610	3.564	3.597	389,377	+0.01(+0.23%)
Aug 15, 2016	3.593	3.610	3.572	3.589	549,928	+0.01(+0.23%)
Aug 12, 2016	3.564	3.610	3.557	3.580	325,361	+0.00(+0.12%)
Aug 11, 2016	3.597	3.597	3.559	3.576	490,478	+0.00(+0.00%)
Aug 10, 2016	3.551	3.589	3.551	3.576	533,760	+0.02(+0.59%)
Aug 09, 2016	3.513	3.564	3.513	3.555	491,660	+0.03(+0.83%)
Aug 08, 2016	3.526	3.543	3.526	3.526	470,821	-0.02(-0.47%)
Aug 05, 2016	3.513	3.543	3.496	3.543	579,739	+0.03(+0.96%)
Aug 04, 2016	3.522	3.522	3.486	3.509	428,775	-0.00(-0.12%)
Aug 03, 2016	3.471	3.517	3.471	3.513	728,349	+0.05(+1.45%)
Aug 02, 2016	3.475	3.484	3.450	3.463	394,187	-0.02(-0.60%)
Aug 01, 2016	3.509	3.522	3.480	3.484	698,985	-0.03(-0.72%)
Jul 29, 2016	3.517	3.530	3.484	3.509	763,702	-0.00(-0.12%)
Jul 28, 2016	3.425	3.568	3.383	3.513	1,009,778	+0.02(+0.60%)
Jul 27, 2016	3.484	3.526	3.475	3.492	492,313	+0.00(+0.12%)
Jul 26, 2016	3.492	3.505	3.480	3.488	637,123	-0.01(-0.36%)
Jul 25, 2016	3.475	3.513	3.463	3.501	599,916	+0.02(+0.60%)
Jul 22, 2016	3.480	3.501	3.475	3.480	283,830	+0.00(+0.00%)
Jul 21, 2016	3.480	3.488	3.438	3.480	797,640	+0.01(+0.36%)
Jul 20, 2016	3.450	3.471	3.400	3.467	950,484	+0.01(+0.24%)
Jul 19, 2016	3.429	3.473	3.408	3.459	519,435	+0.02(+0.61%)
Jul 18, 2016	3.417	3.450	3.417	3.438	436,683	+0.02(+0.61%)
Jul 15, 2016	3.387	3.419	3.379	3.417	479,405	+0.04(+1.12%)
Jul 14, 2016	3.383	3.383	3.366	3.379	430,555	+0.02(+0.50%)
Jul 13, 2016	3.370	3.383	3.341	3.362	472,398	-0.01(-0.25%)
Jul 12, 2016	3.370	3.375	3.345	3.370	580,783	+0.02(+0.50%)
Jul 11, 2016	3.358	3.375	3.341	3.354	817,319	+0.00(+0.00%)
Jul 08, 2016	3.329	3.366	3.320	3.354	877,123	+0.03(+1.01%)
Jul 07, 2016	3.278	3.329	3.263	3.320	809,838	+0.01(+0.38%)
Jul 05, 2016	3.261	3.308	3.257	3.308	990,075	+0.02(+0.64%)
Jul 01, 2016	3.291	3.287	3.287	3.287	792,639	+0.02(+0.64%)
Jun 30, 2016	3.232	3.266	3.221	3.266	737,393	+0.05(+1.43%)
Jun 29, 2016	3.198	3.232	3.177	3.219	950,922	+0.06(+1.99%)
Jun 28, 2016	3.161	3.203	3.148	3.156	507,139	+0.01(+0.27%)
Jun 27, 2016	3.207	3.207	3.133	3.148	880,554	-0.08(-2.34%)
Jun 24, 2016	3.148	3.261	3.140	3.224	1,041,012	-0.01(-0.26%)
Jun 23, 2016	3.228	3.253	3.207	3.232	831,721	+0.02(+0.52%)
Jun 22, 2016	3.207	3.228	3.196	3.215	584,735	+0.00(+0.13%)
Jun 21, 2016	3.211	3.226	3.167	3.211	807,410	+0.02(+0.66%)
Jun 20, 2016	3.173	3.200	3.165	3.190	1,318,409	+0.02(+0.66%)
Jun 17, 2016	3.119	3.177	3.119	3.169	1,060,078	+0.04(+1.34%)
Jun 16, 2016	3.140	3.169	3.098	3.127	1,644,938	-0.03(-1.06%)
Jun 15, 2016	3.190	3.203	3.131	3.161	1,578,377	-0.00(-0.13%)
Jun 14, 2016	3.157	3.175	3.087	3.165	1,629,157	-0.01(-0.26%)
Jun 13, 2016	3.157	3.184	3.157	3.173	977,847	-0.00(-0.13%)
Jun 10, 2016	3.169	3.194	3.161	3.177	674,749	-0.02(-0.77%)
Jun 09, 2016	3.185	3.234	3.104	3.202	1,002,369	-0.00(-0.13%)
Jun 08, 2016	3.255	3.267	3.161	3.206	1,286,271	-0.03(-1.01%)
Jun 07, 2016	3.287	3.304	3.230	3.238	1,034,027	-0.03(-0.88%)
Jun 06, 2016	3.222	3.291	3.222	3.267	849,731	+0.06(+1.78%)
Jun 03, 2016	3.185	3.242	3.181	3.210	805,983	+0.02(+0.64%)
Jun 02, 2016	3.157	3.206	3.157	3.189	675,949	+0.02(+0.51%)

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.