Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	3.557	3.585	3.514	3.566	1,062,612	+0.01(+0.27%)
Sep 28, 2017	3.523	3.557	3.509	3.557	696,625	+0.03(+0.94%)
Sep 27, 2017	3.533	3.533	3.495	3.523	345,455	+0.02(+0.54%)
Sep 26, 2017	3.495	3.514	3.461	3.504	424,749	+0.02(+0.68%)
Sep 25, 2017	3.447	3.495	3.442	3.480	595,975	+0.03(+0.97%)
Sep 22, 2017	3.452	3.457	3.429	3.447	641,947	+0.00(+0.00%)
Sep 21, 2017	3.433	3.450	3.429	3.447	650,647	+0.02(+0.55%)
Sep 20, 2017	3.404	3.442	3.404	3.428	405,335	+0.01(+0.28%)
Sep 19, 2017	3.423	3.438	3.404	3.419	463,010	+0.01(+0.28%)
Sep 18, 2017	3.447	3.447	3.404	3.409	748,426	-0.04(-1.10%)
Sep 15, 2017	3.390	3.461	3.385	3.447	2,124,823	+0.07(+2.11%)
Sep 14, 2017	3.339	3.385	3.334	3.376	854,864	+0.01(+0.41%)
Sep 13, 2017	3.334	3.362	3.316	3.362	875,875	+0.01(+0.28%)
Sep 12, 2017	3.302	3.374	3.302	3.353	1,079,286	+0.05(+1.54%)
Sep 11, 2017	3.302	3.311	3.269	3.302	830,883	-0.00(-0.14%)
Sep 08, 2017	3.311	3.325	3.278	3.306	566,988	-0.01(-0.42%)
Sep 07, 2017	3.306	3.329	3.302	3.320	365,822	+0.01(+0.28%)
Sep 06, 2017	3.316	3.320	3.297	3.311	437,626	-0.00(-0.14%)
Sep 05, 2017	3.334	3.357	3.309	3.316	417,683	-0.03(-0.83%)
Sep 01, 2017	3.306	3.357	3.306	3.343	462,530	+0.04(+1.26%)
Aug 31, 2017	3.334	3.353	3.302	3.302	779,115	-0.02(-0.70%)
Aug 30, 2017	3.316	3.339	3.311	3.325	385,383	+0.01(+0.28%)
Aug 29, 2017	3.329	3.343	3.316	3.316	476,390	-0.03(-0.83%)
Aug 28, 2017	3.357	3.362	3.325	3.343	308,407	-0.00(-0.14%)
Aug 25, 2017	3.348	3.367	3.329	3.348	361,875	+0.02(+0.70%)
Aug 24, 2017	3.339	3.353	3.320	3.325	373,266	-0.00(-0.14%)
Aug 23, 2017	3.311	3.353	3.306	3.329	338,195	+0.01(+0.42%)
Aug 22, 2017	3.320	3.343	3.316	3.316	286,294	-0.00(-0.14%)
Aug 21, 2017	3.339	3.353	3.311	3.320	343,019	-0.03(-0.83%)
Aug 18, 2017	3.348	3.364	3.343	3.348	235,869	-0.00(-0.14%)
Aug 17, 2017	3.343	3.376	3.334	3.353	366,070	+0.02(+0.56%)
Aug 16, 2017	3.380	3.390	3.320	3.334	803,518	-0.06(-1.64%)
Aug 15, 2017	3.385	3.399	3.362	3.390	416,010	+0.01(+0.27%)
Aug 14, 2017	3.371	3.431	3.371	3.380	531,671	+0.01(+0.28%)
Aug 11, 2017	3.404	3.404	3.353	3.371	406,814	-0.01(-0.41%)
Aug 10, 2017	3.455	3.469	3.376	3.385	893,196	-0.08(-2.41%)
Aug 09, 2017	3.464	3.487	3.455	3.469	551,565	-0.01(-0.40%)
Aug 08, 2017	3.506	3.524	3.459	3.482	354,092	-0.02(-0.66%)
Aug 07, 2017	3.455	3.510	3.455	3.506	530,981	+0.01(+0.40%)
Aug 04, 2017	3.478	3.510	3.455	3.492	613,407	+0.01(+0.27%)
Aug 03, 2017	3.455	3.538	3.441	3.482	581,269	+0.04(+1.08%)
Aug 02, 2017	3.543	3.543	3.441	3.445	1,172,044	-0.10(-2.88%)
Aug 01, 2017	3.529	3.557	3.520	3.547	303,410	+0.03(+0.79%)
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%)

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.