Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	3.325	3.474	3.317	3.458	1,812,917	+0.20(+6.11%)
Sep 29, 2015	3.325	3.357	3.239	3.259	2,271,335	-0.07(-2.00%)
Sep 28, 2015	3.493	3.517	3.298	3.325	1,951,617	-0.20(-5.65%)
Sep 25, 2015	3.513	3.548	3.503	3.524	875,945	+0.03(+0.89%)
Sep 24, 2015	3.501	3.524	3.489	3.493	1,040,739	-0.02(-0.56%)
Sep 23, 2015	3.544	3.563	3.513	3.513	580,830	-0.02(-0.44%)
Sep 22, 2015	3.532	3.567	3.509	3.528	2,863,472	-0.04(-1.20%)
Sep 21, 2015	3.587	3.595	3.556	3.571	288,494	+0.01(+0.33%)
Sep 18, 2015	3.567	3.587	3.540	3.559	770,833	-0.01(-0.33%)
Sep 17, 2015	3.606	3.618	3.540	3.571	680,278	-0.04(-1.08%)
Sep 16, 2015	3.567	3.622	3.552	3.610	580,515	+0.02(+0.49%)
Sep 15, 2015	3.556	3.602	3.538	3.593	820,028	+0.04(+1.02%)
Sep 14, 2015	3.579	3.587	3.503	3.556	1,101,407	-0.02(-0.64%)
Sep 11, 2015	3.587	3.602	3.541	3.579	662,099	-0.02(-0.53%)
Sep 10, 2015	3.591	3.616	3.572	3.598	490,726	+0.02(+0.53%)
Sep 09, 2015	3.625	3.640	3.568	3.579	465,086	-0.05(-1.26%)
Sep 08, 2015	3.629	3.637	3.587	3.625	525,418	+0.04(+1.06%)
Sep 04, 2015	3.587	3.587	3.587	3.587	572,343	-0.03(-0.84%)
Sep 03, 2015	3.568	3.663	3.568	3.617	843,915	+0.08(+2.27%)
Sep 02, 2015	3.549	3.568	3.507	3.537	749,544	-0.00(-0.11%)

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.