Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	3.390	3.496	3.353	3.426	1,969,295	+0.02(+0.60%)
Apr 28, 2016	3.667	3.707	3.271	3.406	6,748,001	-0.46(-12.00%)
Apr 27, 2016	3.874	3.891	3.862	3.870	801,017	-0.02(-0.52%)
Apr 26, 2016	3.903	3.909	3.883	3.891	610,479	-0.00(-0.10%)
Apr 25, 2016	3.887	3.903	3.870	3.895	481,760	+0.02(+0.63%)
Apr 22, 2016	3.870	3.903	3.850	3.870	460,779	-0.02(-0.42%)
Apr 21, 2016	3.858	4.041	3.858	3.887	1,367,754	+0.02(+0.53%)
Apr 20, 2016	3.862	3.883	3.850	3.866	390,718	-0.00(-0.11%)
Apr 19, 2016	3.891	3.895	3.862	3.870	554,231	-0.00(-0.11%)
Apr 18, 2016	3.870	3.891	3.858	3.874	375,650	+0.00(+0.11%)
Apr 15, 2016	3.870	3.878	3.850	3.870	373,421	-0.02(-0.42%)
Apr 14, 2016	3.895	3.903	3.868	3.887	486,706	-0.01(-0.21%)
Apr 13, 2016	3.883	3.911	3.862	3.895	966,270	+0.02(+0.63%)
Apr 12, 2016	3.870	3.891	3.842	3.870	633,263	+0.00(+0.00%)
Apr 11, 2016	3.842	3.880	3.842	3.870	616,994	+0.03(+0.74%)
Apr 08, 2016	3.838	3.887	3.830	3.842	507,481	+0.01(+0.21%)
Apr 07, 2016	3.850	3.870	3.811	3.834	689,457	-0.03(-0.74%)
Apr 06, 2016	3.858	3.895	3.838	3.862	492,099	+0.01(+0.21%)
Apr 05, 2016	3.809	3.887	3.789	3.854	855,564	+0.02(+0.64%)
Apr 04, 2016	3.895	3.907	3.826	3.830	889,931	-0.07(-1.67%)
Apr 01, 2016	3.895	3.923	3.846	3.895	1,611,565	+0.06(+1.59%)
Mar 31, 2016	3.887	3.911	3.821	3.834	1,290,949	-0.05(-1.36%)
Mar 30, 2016	3.895	3.915	3.830	3.887	1,137,735	+0.01(+0.21%)
Mar 29, 2016	3.793	3.878	3.768	3.878	774,130	+0.09(+2.26%)
Mar 28, 2016	3.809	3.846	3.773	3.793	775,394	+0.00(+0.00%)
Mar 24, 2016	3.789	3.793	3.793	3.793	381,683	-0.01(-0.21%)
Mar 23, 2016	3.826	3.858	3.789	3.801	509,470	-0.02(-0.64%)
Mar 22, 2016	3.838	3.854	3.813	3.826	837,661	-0.03(-0.74%)
Mar 21, 2016	3.736	3.854	3.720	3.854	1,520,680	+0.13(+3.61%)
Mar 18, 2016	3.773	3.785	3.711	3.720	718,134	-0.04(-0.98%)
Mar 17, 2016	3.703	3.809	3.691	3.756	958,393	+0.07(+1.77%)
Mar 16, 2016	3.634	3.703	3.630	3.691	780,099	+0.03(+0.78%)
Mar 15, 2016	3.671	3.677	3.627	3.663	917,109	-0.00(-0.11%)
Mar 14, 2016	3.615	3.682	3.576	3.667	999,487	+0.06(+1.66%)
Mar 11, 2016	3.559	3.611	3.531	3.607	1,346,339	+0.08(+2.37%)
Mar 10, 2016	3.471	3.559	3.420	3.523	1,239,566	+0.02(+0.45%)
Mar 09, 2016	3.487	3.559	3.460	3.507	1,097,847	+0.04(+1.26%)
Mar 08, 2016	3.555	3.579	3.452	3.464	1,743,479	-0.12(-3.23%)
Mar 07, 2016	3.547	3.619	3.487	3.579	1,182,104	+0.04(+1.12%)
Mar 04, 2016	3.563	3.615	3.539	3.539	844,330	-0.01(-0.22%)
Mar 03, 2016	3.591	3.651	3.523	3.547	1,884,123	-0.04(-1.22%)
Mar 02, 2016	3.627	3.639	3.563	3.591	1,298,397	-0.05(-1.31%)
Mar 01, 2016	3.607	3.659	3.603	3.639	619,618	+0.04(+0.99%)
Feb 29, 2016	3.523	3.619	3.515	3.603	668,452	+0.10(+2.72%)
Feb 26, 2016	3.503	3.555	3.487	3.507	501,557	+0.02(+0.69%)
Feb 25, 2016	3.444	3.487	3.408	3.483	411,334	+0.05(+1.51%)
Feb 24, 2016	3.380	3.444	3.348	3.432	462,120	+0.02(+0.47%)
Feb 23, 2016	3.412	3.456	3.400	3.416	546,060	+0.00(+0.12%)
Feb 22, 2016	3.408	3.440	3.384	3.412	827,718	+0.00(+0.12%)
Feb 19, 2016	3.384	3.467	3.348	3.408	1,074,429	-0.09(-2.62%)
Feb 18, 2016	3.543	3.547	3.448	3.499	682,343	-0.02(-0.57%)
Feb 17, 2016	3.479	3.539	3.454	3.519	662,112	+0.06(+1.84%)
Feb 16, 2016	3.408	3.464	3.388	3.456	611,937	+0.07(+2.00%)
Feb 12, 2016	3.376	3.388	3.388	3.388	1,021,335	+0.03(+0.95%)
Feb 11, 2016	3.368	3.368	3.312	3.356	747,350	-0.03(-0.94%)
Feb 10, 2016	3.400	3.424	3.384	3.388	769,822	-0.01(-0.35%)
Feb 09, 2016	3.448	3.456	3.388	3.400	756,187	-0.06(-1.84%)
Feb 08, 2016	3.464	3.475	3.404	3.464	753,170	+0.00(+0.00%)
Feb 05, 2016	3.531	3.539	3.452	3.464	466,322	-0.06(-1.81%)
Feb 04, 2016	3.464	3.551	3.464	3.527	553,354	+0.07(+1.96%)
Feb 03, 2016	3.479	3.503	3.404	3.460	523,116	-0.01(-0.23%)
Feb 02, 2016	3.495	3.495	3.446	3.467	487,661	-0.04(-1.14%)

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.