Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	3.430	3.471	3.389	3.411	989,506	-0.02(-0.65%)
Apr 29, 2015	3.441	3.460	3.404	3.434	968,208	-0.01(-0.43%)
Apr 28, 2015	3.471	3.478	3.441	3.449	493,957	-0.01(-0.43%)
Apr 27, 2015	3.456	3.482	3.437	3.464	813,486	+0.01(+0.22%)
Apr 24, 2015	3.456	3.478	3.445	3.456	515,858	-0.01(-0.43%)
Apr 23, 2015	3.437	3.490	3.426	3.471	1,135,370	+0.04(+1.20%)
Apr 22, 2015	3.426	3.456	3.422	3.430	542,901	-0.01(-0.22%)
Apr 21, 2015	3.449	3.460	3.415	3.437	602,999	-0.01(-0.22%)
Apr 20, 2015	3.460	3.478	3.434	3.445	475,520	-0.00(-0.11%)
Apr 17, 2015	3.471	3.486	3.445	3.449	905,634	-0.01(-0.43%)
Apr 16, 2015	3.411	3.471	3.408	3.464	1,448,811	+0.05(+1.53%)
Apr 15, 2015	3.415	3.415	3.400	3.411	595,389	+0.00(+0.11%)
Apr 14, 2015	3.404	3.415	3.396	3.408	557,487	+0.00(+0.11%)
Apr 13, 2015	3.408	3.419	3.400	3.404	477,581	-0.00(-0.11%)
Apr 10, 2015	3.415	3.430	3.400	3.408	446,347	+0.00(+0.00%)
Apr 09, 2015	3.393	3.411	3.389	3.408	664,278	+0.01(+0.44%)
Apr 08, 2015	3.385	3.402	3.378	3.393	522,436	+0.00(+0.00%)
Apr 07, 2015	3.393	3.415	3.381	3.393	796,670	-0.00(-0.06%)
Apr 06, 2015	3.340	3.430	3.333	3.394	1,186,875	+0.01(+0.28%)
Apr 02, 2015	3.385	3.385	3.385	3.385	1,257,688	-0.01(-0.27%)
Apr 01, 2015	3.393	3.426	3.381	3.394	1,065,235	+0.01(+0.39%)
Mar 31, 2015	3.408	3.434	3.365	3.381	1,221,474	-0.03(-0.88%)
Mar 30, 2015	3.415	3.415	3.381	3.411	858,818	+0.01(+0.22%)
Mar 27, 2015	3.452	3.452	3.381	3.404	868,557	-0.04(-1.08%)
Mar 26, 2015	3.419	3.452	3.417	3.441	868,552	+0.00(+0.11%)
Mar 25, 2015	3.460	3.467	3.430	3.437	702,269	-0.01(-0.22%)
Mar 24, 2015	3.441	3.471	3.422	3.445	1,611,359	+0.02(+0.54%)
Mar 23, 2015	3.426	3.441	3.415	3.426	1,181,144	+0.00(+0.11%)
Mar 20, 2015	3.430	3.430	3.404	3.422	1,076,545	-0.01(-0.22%)
Mar 19, 2015	3.419	3.430	3.389	3.430	1,460,633	+0.01(+0.44%)
Mar 18, 2015	3.381	3.419	3.378	3.415	1,705,343	+0.00(+0.11%)
Mar 17, 2015	3.393	3.430	3.378	3.411	2,344,982	+0.03(+0.97%)
Mar 16, 2015	3.389	3.411	3.375	3.378	1,330,617	-0.01(-0.22%)
Mar 13, 2015	3.397	3.404	3.349	3.386	1,819,634	+0.00(+0.00%)
Mar 12, 2015	3.382	3.389	3.349	3.386	1,782,029	+0.01(+0.32%)
Mar 11, 2015	3.353	3.378	3.346	3.375	1,158,370	+0.02(+0.54%)
Mar 10, 2015	3.331	3.378	3.320	3.357	1,013,984	-0.01(-0.22%)
Mar 09, 2015	3.375	3.397	3.335	3.364	1,739,750	-0.01(-0.22%)
Mar 06, 2015	3.346	3.375	3.318	3.371	2,083,242	+0.03(+0.98%)
Mar 05, 2015	3.284	3.338	3.280	3.338	1,955,595	+0.10(+3.04%)
Mar 04, 2015	3.273	3.265	3.229	3.240	1,130,500	-0.03(-0.78%)
Mar 03, 2015	3.222	3.273	3.214	3.265	1,799,787	+0.05(+1.59%)
Mar 02, 2015	3.203	3.240	3.203	3.214	789,679	+0.01(+0.34%)
Feb 27, 2015	3.178	3.203	3.167	3.203	1,240,148	+0.04(+1.27%)
Feb 26, 2015	3.178	3.200	3.160	3.163	1,082,833	-0.01(-0.46%)
Feb 25, 2015	3.167	3.185	3.156	3.178	522,182	+0.02(+0.58%)
Feb 24, 2015	3.149	3.174	3.138	3.160	844,053	+0.01(+0.35%)
Feb 23, 2015	3.145	3.154	3.119	3.149	634,680	+0.01(+0.35%)
Feb 20, 2015	3.130	3.149	3.108	3.138	549,109	+0.01(+0.23%)
Feb 19, 2015	3.123	3.130	3.116	3.130	437,044	+0.01(+0.23%)
Feb 18, 2015	3.134	3.134	3.107	3.123	513,663	-0.01(-0.35%)
Feb 17, 2015	3.101	3.134	3.087	3.134	656,347	+0.03(+1.06%)
Feb 13, 2015	3.087	3.101	3.101	3.101	1,048,673	+0.03(+1.07%)
Feb 12, 2015	3.079	3.107	3.046	3.068	1,121,436	-0.00(-0.12%)
Feb 11, 2015	3.072	3.079	3.043	3.072	858,292	+0.00(+0.00%)
Feb 10, 2015	3.119	3.127	3.061	3.072	837,521	-0.04(-1.29%)
Feb 09, 2015	3.112	3.134	3.105	3.112	634,480	+0.00(+0.00%)
Feb 06, 2015	3.083	3.134	3.065	3.112	1,342,101	+0.04(+1.31%)
Feb 05, 2015	3.014	3.083	3.006	3.072	971,651	+0.07(+2.18%)
Feb 04, 2015	2.984	3.028	2.984	3.006	843,346	+0.00(+0.00%)
Feb 03, 2015	2.941	3.008	2.930	3.006	1,227,408	+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.