Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	3.213	3.213	3.158	3.178	560,241	+0.01(+0.32%)
Apr 27, 2018	3.158	3.173	3.148	3.168	333,331	+0.01(+0.32%)
Apr 26, 2018	3.168	3.168	3.148	3.158	627,132	-0.01(-0.32%)
Apr 25, 2018	3.148	3.170	3.148	3.168	709,118	+0.01(+0.16%)
Apr 24, 2018	3.163	3.183	3.153	3.163	529,224	+0.00(+0.00%)
Apr 23, 2018	3.213	3.223	3.153	3.163	815,598	-0.06(-1.87%)
Apr 20, 2018	3.193	3.223	3.193	3.223	518,018	+0.03(+0.79%)
Apr 19, 2018	3.203	3.208	3.188	3.198	701,942	-0.01(-0.31%)
Apr 18, 2018	3.153	3.221	3.153	3.208	1,010,208	+0.06(+2.00%)
Apr 17, 2018	3.143	3.158	3.128	3.145	517,412	+0.02(+0.73%)
Apr 16, 2018	3.107	3.133	3.095	3.123	336,683	+0.03(+0.98%)
Apr 13, 2018	3.128	3.133	3.072	3.092	424,468	-0.03(-0.81%)
Apr 12, 2018	3.107	3.133	3.107	3.118	449,522	+0.02(+0.65%)
Apr 11, 2018	3.107	3.148	3.092	3.097	799,973	+0.01(+0.16%)
Apr 10, 2018	3.102	3.120	3.087	3.092	776,873	+0.01(+0.16%)
Apr 09, 2018	3.082	3.095	3.072	3.087	356,816	+0.03(+0.82%)
Apr 06, 2018	3.082	3.107	3.047	3.062	494,056	-0.03(-0.98%)
Apr 05, 2018	3.067	3.107	3.052	3.092	693,122	+0.03(+0.82%)
Apr 04, 2018	3.037	3.082	3.032	3.067	648,118	+0.03(+0.83%)
Apr 03, 2018	3.012	3.052	2.997	3.042	674,131	+0.04(+1.34%)
Apr 02, 2018	3.052	3.092	2.992	3.002	1,433,009	-0.04(-1.16%)
Mar 29, 2018		3.037	3.037	3.037	0	-0.04(-1.31%)
Mar 28, 2018	3.072	3.092	3.032	3.077	1,134,719	+0.03(+0.83%)
Mar 27, 2018	3.037	3.090	3.027	3.052	1,276,696	+0.04(+1.17%)
Mar 26, 2018	3.007	3.032	2.997	3.017	796,030	+0.04(+1.18%)
Mar 23, 2018	3.002	3.032	2.976	2.982	887,298	-0.02(-0.67%)
Mar 22, 2018	2.946	3.087	2.946	3.002	1,812,869	+0.09(+2.94%)
Mar 21, 2018	2.936	2.941	2.886	2.916	726,659	-0.02(-0.52%)
Mar 20, 2018	2.901	2.941	2.881	2.931	1,322,827	+0.03(+1.04%)
Mar 19, 2018	2.906	2.906	2.856	2.901	925,369	-0.02(-0.69%)
Mar 16, 2018	2.795	2.956	2.795	2.921	2,475,470	+0.14(+4.88%)
Mar 15, 2018	2.863	2.863	2.775	2.785	1,481,212	-0.07(-2.39%)
Mar 14, 2018	2.892	2.897	2.853	2.853	836,307	-0.03(-1.18%)
Mar 13, 2018	2.883	2.907	2.853	2.888	726,400	+0.01(+0.34%)
Mar 12, 2018	2.878	2.888	2.844	2.878	1,133,607	-0.00(-0.17%)
Mar 09, 2018	2.927	2.966	2.829	2.883	1,285,581	-0.05(-1.83%)
Mar 08, 2018	2.775	2.951	2.770	2.936	2,018,831	+0.26(+9.65%)
Mar 07, 2018	2.702	2.712	2.678	2.678	954,219	-0.05(-1.79%)
Mar 06, 2018	2.736	2.756	2.722	2.727	555,125	-0.01(-0.27%)
Mar 05, 2018	2.683	2.736	2.678	2.734	497,683	+0.05(+1.91%)
Mar 02, 2018	2.697	2.702	2.673	2.683	776,933	-0.03(-1.26%)
Mar 01, 2018	2.692	2.722	2.685	2.717	592,398	+0.03(+1.09%)
Feb 28, 2018	2.692	2.736	2.683	2.688	802,589	-0.00(-0.18%)
Feb 27, 2018	2.727	2.746	2.692	2.692	565,636	-0.03(-1.08%)
Feb 26, 2018	2.722	2.731	2.707	2.722	773,185	+0.00(+0.00%)
Feb 23, 2018	2.736	2.749	2.712	2.722	466,944	-0.00(-0.18%)
Feb 22, 2018	2.731	2.745	2.717	2.727	461,294	+0.01(+0.54%)
Feb 21, 2018	2.741	2.753	2.712	2.712	614,511	-0.03(-1.07%)
Feb 20, 2018	2.761	2.785	2.731	2.741	421,375	-0.03(-1.06%)
Feb 16, 2018		2.770	2.770	2.770	0	+0.03(+1.25%)
Feb 15, 2018	2.751	2.756	2.740	2.736	505,012	-0.00(-0.18%)
Feb 14, 2018	2.756	2.775	2.731	2.741	681,304	-0.01(-0.53%)
Feb 13, 2018	2.741	2.775	2.741	2.756	497,263	-0.01(-0.53%)
Feb 12, 2018	2.805	2.805	2.756	2.770	880,273	-0.02(-0.87%)
Feb 09, 2018	2.761	2.824	2.756	2.795	1,287,295	+0.06(+2.32%)
Feb 08, 2018	2.858	2.890	2.727	2.731	1,279,842	-0.11(-3.94%)
Feb 07, 2018	2.809	2.873	2.790	2.844	1,051,384	+0.04(+1.39%)
Feb 06, 2018	2.751	2.814	2.712	2.805	1,580,455	+0.09(+3.16%)
Feb 05, 2018	2.800	2.834	2.678	2.719	1,586,046	-0.12(-4.06%)
Feb 02, 2018	2.883	2.883	2.829	2.834	1,159,060	-0.07(-2.35%)

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.