Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	3.182	3.203	3.130	3.168	3,886,827	-0.03(-1.09%)
Jun 27, 2014	3.164	3.203	3.147	3.203	36,805,824	+0.03(+1.10%)
Jun 26, 2014	3.084	3.189	3.064	3.168	4,163,659	+0.09(+3.05%)
Jun 25, 2014	3.074	3.084	3.043	3.074	2,553,632	+0.00(+0.00%)
Jun 24, 2014	3.081	3.109	3.064	3.074	2,252,140	-0.02(-0.79%)
Jun 23, 2014	3.077	3.109	3.067	3.098	1,566,467	+0.02(+0.68%)
Jun 20, 2014	3.102	3.102	3.057	3.077	2,904,711	-0.01(-0.34%)
Jun 19, 2014	3.109	3.109	3.057	3.088	1,854,034	-0.01(-0.34%)
Jun 18, 2014	3.081	3.098	3.043	3.098	2,220,904	+0.02(+0.68%)
Jun 17, 2014	3.039	3.098	3.022	3.077	4,112,364	+0.08(+2.55%)
Jun 16, 2014	3.018	3.018	2.977	3.001	1,830,246	+0.01(+0.23%)
Jun 13, 2014	3.004	3.025	2.987	2.994	2,275,550	-0.01(-0.23%)
Jun 12, 2014	2.987	3.004	2.977	3.001	1,372,631	+0.01(+0.34%)
Jun 11, 2014	2.994	3.004	2.974	2.991	1,357,916	+0.00(+0.00%)
Jun 10, 2014	2.987	3.004	2.980	2.991	1,701,797	+0.01(+0.46%)
Jun 06, 2014	2.974	2.984	2.953	2.977	1,469,581	+0.02(+0.80%)
Jun 05, 2014	2.936	2.960	2.913	2.953	1,636,413	+0.03(+1.05%)
Jun 04, 2014	2.950	2.950	2.909	2.923	1,398,526	-0.02(-0.58%)
Jun 03, 2014	2.926	2.943	2.896	2.940	1,556,176	+0.01(+0.46%)
Jun 02, 2014	2.960	2.960	2.919	2.926	1,319,231	-0.02(-0.58%)
May 30, 2014	2.960	2.967	2.919	2.943	2,995,768	-0.01(-0.46%)
May 29, 2014	2.984	3.004	2.953	2.957	1,544,027	-0.02(-0.57%)
May 28, 2014	2.950	2.974	2.936	2.974	1,511,651	+0.02(+0.81%)
May 27, 2014	2.977	2.987	2.936	2.950	1,663,091	-0.01(-0.34%)
May 23, 2014	2.926	2.960	2.960	2.960	1,941,939	+0.03(+1.04%)
May 22, 2014	2.913	2.929	2.889	2.929	1,041,936	+0.03(+1.17%)
May 21, 2014	2.909	2.918	2.885	2.896	1,452,783	+0.00(+0.00%)
May 20, 2014	2.899	2.906	2.879	2.896	2,014,838	-0.01(-0.23%)
May 19, 2014	2.851	2.906	2.851	2.902	1,791,751	+0.04(+1.42%)
May 16, 2014	2.858	2.868	2.834	2.862	2,252,449	+0.01(+0.48%)
May 15, 2014	2.862	2.872	2.834	2.848	3,375,995	-0.03(-0.94%)
May 14, 2014	2.909	2.913	2.868	2.875	2,651,751	-0.04(-1.28%)
May 13, 2014	2.936	2.936	2.902	2.913	2,329,817	-0.01(-0.23%)
May 12, 2014	2.882	2.943	2.879	2.919	2,481,672	+0.04(+1.42%)
May 09, 2014	2.851	2.892	2.824	2.879	3,285,580	+0.03(+0.95%)
May 08, 2014	2.885	2.923	2.851	2.851	3,508,481	-0.02(-0.83%)
May 07, 2014	2.855	2.879	2.836	2.875	3,698,804	+0.02(+0.71%)
May 06, 2014	2.882	2.892	2.855	2.855	2,861,196	-0.03(-1.06%)
May 05, 2014	2.885	2.892	2.855	2.885	2,689,155	-0.01(-0.23%)
May 02, 2014	2.953	2.953	2.882	2.892	4,209,017	-0.06(-2.07%)
May 01, 2014	3.055	3.079	2.800	2.953	8,758,976	-0.13(-4.19%)
Apr 30, 2014	3.069	3.096	3.045	3.082	2,373,852	+0.02(+0.67%)
Apr 29, 2014	3.075	3.099	3.058	3.062	1,496,515	-0.01(-0.44%)
Apr 28, 2014	3.126	3.133	3.072	3.075	2,657,463	-0.03(-1.09%)
Apr 25, 2014	3.116	3.123	3.106	3.109	1,395,376	-0.01(-0.22%)
Apr 24, 2014	3.120	3.130	3.106	3.116	1,268,871	+0.00(+0.00%)
Apr 23, 2014	3.133	3.140	3.109	3.116	1,405,460	-0.01(-0.43%)
Apr 22, 2014	3.133	3.137	3.106	3.130	1,628,886	+0.01(+0.22%)
Apr 21, 2014	3.133	3.135	3.108	3.123	1,138,691	+0.00(+0.11%)
Apr 17, 2014	3.113	3.120	3.120	3.120	1,322,121	-0.00(-0.11%)
Apr 16, 2014	3.137	3.147	3.106	3.123	1,096,397	-0.01(-0.22%)
Apr 15, 2014	3.157	3.167	3.109	3.130	1,721,452	-0.02(-0.75%)
Apr 14, 2014	3.116	3.164	3.089	3.154	2,773,243	+0.06(+1.98%)
Apr 11, 2014	3.096	3.116	3.089	3.092	1,954,270	-0.01(-0.22%)
Apr 10, 2014	3.126	3.138	3.099	3.099	2,007,070	-0.03(-1.08%)
Apr 09, 2014	3.154	3.154	3.126	3.133	1,133,056	-0.01(-0.22%)
Apr 08, 2014	3.147	3.150	3.123	3.140	1,888,518	+0.00(+0.11%)
Apr 07, 2014	3.126	3.155	3.113	3.137	1,951,147	+0.00(+0.05%)
Apr 04, 2014	3.171	3.171	3.126	3.135	1,906,794	-0.02(-0.59%)
Apr 03, 2014	3.171	3.171	3.131	3.154	1,505,480	+0.00(+0.11%)
Apr 02, 2014	3.147	3.167	3.126	3.150	1,607,679	+0.02(+0.65%)

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.