Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	3.422	3.463	3.381	3.403	991,832	-0.02(-0.65%)
Apr 29, 2015	3.433	3.452	3.396	3.426	970,483	-0.01(-0.43%)
Apr 28, 2015	3.463	3.470	3.433	3.441	495,118	-0.01(-0.43%)
Apr 27, 2015	3.448	3.474	3.429	3.455	815,398	+0.01(+0.22%)
Apr 24, 2015	3.448	3.470	3.437	3.448	517,070	-0.01(-0.43%)
Apr 23, 2015	3.429	3.481	3.418	3.463	1,138,038	+0.04(+1.20%)
Apr 22, 2015	3.418	3.448	3.414	3.422	544,177	-0.01(-0.22%)
Apr 21, 2015	3.441	3.452	3.407	3.429	604,416	-0.01(-0.22%)
Apr 20, 2015	3.452	3.470	3.426	3.437	476,638	-0.00(-0.11%)
Apr 17, 2015	3.463	3.478	3.437	3.441	907,763	-0.01(-0.43%)
Apr 16, 2015	3.403	3.463	3.400	3.455	1,452,217	+0.05(+1.53%)
Apr 15, 2015	3.407	3.407	3.392	3.403	596,789	+0.00(+0.11%)
Apr 14, 2015	3.396	3.407	3.388	3.400	558,797	+0.00(+0.11%)
Apr 13, 2015	3.400	3.411	3.392	3.396	478,703	-0.00(-0.11%)
Apr 10, 2015	3.407	3.422	3.392	3.400	447,397	+0.00(+0.00%)
Apr 09, 2015	3.385	3.403	3.381	3.400	665,839	+0.01(+0.44%)
Apr 08, 2015	3.377	3.394	3.370	3.385	523,664	+0.00(+0.00%)
Apr 07, 2015	3.385	3.407	3.373	3.385	798,543	-0.00(-0.05%)
Apr 06, 2015	3.333	3.422	3.325	3.387	1,189,665	+0.01(+0.28%)
Apr 02, 2015	3.377	3.377	3.377	3.377	1,260,644	-0.01(-0.27%)
Apr 01, 2015	3.385	3.418	3.373	3.387	1,067,739	+0.01(+0.39%)
Mar 31, 2015	3.400	3.426	3.357	3.373	1,224,344	-0.03(-0.88%)
Mar 30, 2015	3.407	3.407	3.373	3.403	860,836	+0.01(+0.22%)
Mar 27, 2015	3.444	3.444	3.373	3.396	870,599	-0.04(-1.08%)
Mar 26, 2015	3.411	3.444	3.409	3.433	870,593	+0.00(+0.11%)
Mar 25, 2015	3.452	3.459	3.422	3.429	703,919	-0.01(-0.22%)
Mar 24, 2015	3.433	3.463	3.414	3.437	1,615,147	+0.02(+0.54%)
Mar 23, 2015	3.418	3.433	3.407	3.418	1,183,920	+0.00(+0.11%)
Mar 20, 2015	3.422	3.422	3.396	3.414	1,079,075	-0.01(-0.22%)
Mar 19, 2015	3.411	3.422	3.381	3.422	1,464,066	+0.01(+0.44%)
Mar 18, 2015	3.373	3.411	3.370	3.407	1,709,351	+0.00(+0.11%)
Mar 17, 2015	3.385	3.421	3.371	3.403	2,350,494	+0.03(+0.97%)
Mar 16, 2015	3.381	3.403	3.367	3.371	1,333,744	-0.01(-0.22%)
Mar 13, 2015	3.389	3.396	3.341	3.378	1,823,911	+0.00(+0.00%)
Mar 12, 2015	3.374	3.381	3.341	3.378	1,786,217	+0.01(+0.32%)
Mar 11, 2015	3.345	3.371	3.338	3.367	1,161,092	+0.02(+0.54%)
Mar 10, 2015	3.323	3.371	3.313	3.349	1,016,367	-0.01(-0.22%)
Mar 09, 2015	3.367	3.389	3.327	3.356	1,743,839	-0.01(-0.22%)
Mar 06, 2015	3.338	3.367	3.310	3.363	2,088,138	+0.03(+0.98%)
Mar 05, 2015	3.276	3.330	3.272	3.330	1,960,191	+0.10(+3.04%)
Mar 04, 2015	3.265	3.258	3.221	3.232	1,133,157	-0.03(-0.78%)
Mar 03, 2015	3.214	3.265	3.207	3.258	1,804,017	+0.05(+1.59%)
Mar 02, 2015	3.196	3.232	3.196	3.207	791,535	+0.01(+0.34%)
Feb 27, 2015	3.170	3.196	3.159	3.196	1,243,062	+0.04(+1.27%)
Feb 26, 2015	3.170	3.192	3.152	3.156	1,085,378	-0.01(-0.46%)
Feb 25, 2015	3.159	3.178	3.148	3.170	523,409	+0.02(+0.58%)
Feb 24, 2015	3.141	3.167	3.130	3.152	846,037	+0.01(+0.35%)
Feb 23, 2015	3.138	3.147	3.112	3.141	636,172	+0.01(+0.35%)
Feb 20, 2015	3.123	3.141	3.101	3.130	550,399	+0.01(+0.23%)
Feb 19, 2015	3.116	3.123	3.108	3.123	438,071	+0.01(+0.23%)
Feb 18, 2015	3.127	3.127	3.099	3.116	514,870	-0.01(-0.35%)
Feb 17, 2015	3.094	3.127	3.079	3.127	657,889	+0.03(+1.06%)
Feb 13, 2015	3.079	3.094	3.094	3.094	1,051,138	+0.03(+1.07%)
Feb 12, 2015	3.072	3.099	3.039	3.061	1,124,072	-0.00(-0.12%)
Feb 11, 2015	3.065	3.072	3.036	3.065	860,309	+0.00(+0.00%)
Feb 10, 2015	3.112	3.119	3.054	3.065	839,490	-0.04(-1.29%)
Feb 09, 2015	3.105	3.127	3.098	3.105	635,971	+0.00(+0.00%)
Feb 06, 2015	3.076	3.127	3.057	3.105	1,345,256	+0.04(+1.31%)
Feb 05, 2015	3.007	3.076	2.999	3.065	973,934	+0.07(+2.18%)
Feb 04, 2015	2.977	3.021	2.977	2.999	845,328	+0.00(+0.00%)
Feb 03, 2015	2.934	3.001	2.923	2.999	1,230,293	+0.07(+2.23%)

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.