Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	3.896	3.920	3.830	3.843	1,287,922	-0.05(-1.36%)
Mar 30, 2016	3.904	3.924	3.839	3.896	1,135,067	+0.01(+0.21%)
Mar 29, 2016	3.802	3.888	3.777	3.888	772,314	+0.09(+2.26%)
Mar 28, 2016	3.818	3.855	3.781	3.802	773,576	+0.00(+0.00%)
Mar 24, 2016	3.798	3.802	3.802	3.802	380,788	-0.01(-0.21%)
Mar 23, 2016	3.835	3.867	3.798	3.810	508,275	-0.02(-0.64%)
Mar 22, 2016	3.847	3.863	3.822	3.835	835,697	-0.03(-0.74%)
Mar 21, 2016	3.745	3.863	3.728	3.863	1,517,115	+0.13(+3.61%)
Mar 18, 2016	3.781	3.794	3.720	3.728	716,450	-0.04(-0.98%)
Mar 17, 2016	3.712	3.818	3.700	3.765	956,146	+0.07(+1.77%)
Mar 16, 2016	3.643	3.712	3.639	3.700	778,270	+0.03(+0.78%)
Mar 15, 2016	3.679	3.685	3.635	3.671	914,959	-0.00(-0.11%)
Mar 14, 2016	3.623	3.691	3.585	3.675	997,143	+0.06(+1.66%)
Mar 11, 2016	3.567	3.619	3.539	3.615	1,343,182	+0.08(+2.37%)
Mar 10, 2016	3.480	3.567	3.428	3.532	1,236,659	+0.02(+0.45%)
Mar 09, 2016	3.496	3.567	3.468	3.516	1,095,273	+0.04(+1.26%)
Mar 08, 2016	3.563	3.587	3.460	3.472	1,739,391	-0.12(-3.23%)
Mar 07, 2016	3.555	3.627	3.496	3.587	1,179,332	+0.04(+1.13%)
Mar 04, 2016	3.571	3.623	3.547	3.547	842,350	-0.01(-0.22%)
Mar 03, 2016	3.599	3.659	3.532	3.555	1,879,705	-0.04(-1.22%)
Mar 02, 2016	3.635	3.647	3.571	3.599	1,295,352	-0.05(-1.31%)
Mar 01, 2016	3.615	3.667	3.611	3.647	618,165	+0.04(+0.99%)
Feb 29, 2016	3.532	3.627	3.523	3.611	666,884	+0.10(+2.72%)
Feb 26, 2016	3.512	3.563	3.496	3.516	500,381	+0.02(+0.69%)
Feb 25, 2016	3.452	3.496	3.416	3.492	410,370	+0.05(+1.51%)
Feb 24, 2016	3.388	3.452	3.356	3.440	461,036	+0.02(+0.47%)
Feb 23, 2016	3.420	3.464	3.408	3.424	544,779	+0.00(+0.12%)
Feb 22, 2016	3.416	3.448	3.392	3.420	825,778	+0.00(+0.12%)
Feb 19, 2016	3.392	3.476	3.356	3.416	1,071,910	-0.09(-2.62%)
Feb 18, 2016	3.551	3.555	3.456	3.508	680,743	-0.02(-0.57%)
Feb 17, 2016	3.488	3.547	3.462	3.528	660,559	+0.06(+1.84%)
Feb 16, 2016	3.416	3.472	3.396	3.464	610,502	+0.07(+2.00%)
Feb 12, 2016	3.384	3.396	3.396	3.396	1,018,940	+0.03(+0.95%)
Feb 11, 2016	3.376	3.376	3.320	3.364	745,598	-0.03(-0.94%)
Feb 10, 2016	3.408	3.432	3.392	3.396	768,017	-0.01(-0.35%)
Feb 09, 2016	3.456	3.464	3.396	3.408	754,414	-0.06(-1.84%)
Feb 08, 2016	3.472	3.484	3.412	3.472	751,404	+0.00(+0.00%)
Feb 05, 2016	3.539	3.547	3.460	3.472	465,229	-0.06(-1.81%)
Feb 04, 2016	3.472	3.559	3.472	3.536	552,057	+0.07(+1.96%)
Feb 03, 2016	3.488	3.512	3.412	3.468	521,890	-0.01(-0.23%)
Feb 02, 2016	3.504	3.504	3.454	3.476	486,517	-0.04(-1.14%)
Feb 01, 2016	3.476	3.532	3.472	3.516	512,941	+0.03(+0.80%)
Jan 29, 2016	3.512	3.547	3.488	3.488	928,581	-0.02(-0.68%)
Jan 28, 2016	3.504	3.555	3.480	3.512	735,679	+0.02(+0.57%)
Jan 27, 2016	3.480	3.512	3.472	3.492	646,378	+0.01(+0.23%)
Jan 26, 2016	3.492	3.524	3.444	3.484	1,027,185	-0.01(-0.34%)
Jan 25, 2016	3.488	3.535	3.460	3.496	893,678	+0.00(+0.11%)
Jan 22, 2016	3.508	3.539	3.424	3.492	2,237,178	+0.04(+1.16%)
Jan 21, 2016	3.424	3.516	3.412	3.452	1,146,969	+0.02(+0.46%)
Jan 20, 2016	3.392	3.480	3.244	3.436	2,389,681	-0.00(-0.06%)
Jan 19, 2016	3.476	3.520	3.432	3.438	1,183,274	-0.02(-0.63%)
Jan 15, 2016	3.444	3.460	3.460	3.460	1,364,017	-0.08(-2.25%)
Jan 14, 2016	3.571	3.583	3.428	3.539	1,878,650	-0.03(-0.89%)
Jan 13, 2016	3.575	3.627	3.563	3.571	1,174,568	+0.00(+0.00%)
Jan 12, 2016	3.647	3.655	3.516	3.571	1,461,059	-0.04(-1.00%)
Jan 11, 2016	3.611	3.631	3.532	3.607	821,347	+0.02(+0.67%)
Jan 08, 2016	3.687	3.700	3.579	3.583	1,145,363	-0.09(-2.50%)
Jan 07, 2016	3.703	3.707	3.619	3.675	1,719,238	-0.03(-0.86%)
Jan 06, 2016	3.711	3.731	3.691	3.707	701,019	-0.04(-1.17%)
Jan 05, 2016	3.743	3.769	3.715	3.751	680,690	-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.