Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	3.223	3.223	3.163	3.189	549,012	-0.01(-0.40%)
Nov 29, 2016	3.193	3.236	3.176	3.201	790,668	+0.02(+0.68%)
Nov 28, 2016	3.219	3.219	3.176	3.180	717,020	-0.02(-0.67%)
Nov 25, 2016	3.184	3.201	3.150	3.201	325,612	+0.03(+0.81%)
Nov 23, 2016		3.176	3.176	3.176	0	-0.02(-0.54%)
Nov 22, 2016	3.197	3.214	3.184	3.193	421,091	+0.03(+0.95%)
Nov 21, 2016	3.154	3.184	3.143	3.163	451,704	-0.00(-0.14%)
Nov 18, 2016	3.171	3.171	3.115	3.167	819,169	+0.02(+0.68%)
Nov 17, 2016	3.133	3.146	3.124	3.146	625,018	+0.01(+0.41%)
Nov 16, 2016	3.150	3.163	3.120	3.133	554,222	-0.02(-0.68%)
Nov 15, 2016	3.158	3.180	3.141	3.154	548,717	+0.01(+0.27%)
Nov 14, 2016	3.141	3.182	3.141	3.146	763,573	+0.01(+0.27%)
Nov 11, 2016	3.133	3.154	3.120	3.137	738,342	+0.01(+0.41%)
Nov 10, 2016	3.051	3.141	3.034	3.124	1,205,318	+0.10(+3.42%)
Nov 09, 2016	2.969	3.051	2.939	3.021	1,131,654	+0.04(+1.45%)
Nov 08, 2016	2.948	2.991	2.939	2.978	874,715	+0.04(+1.39%)
Nov 07, 2016	2.952	2.982	2.926	2.937	1,151,216	+0.02(+0.66%)
Nov 04, 2016	2.999	3.012	2.905	2.917	1,497,598	-0.10(-3.28%)
Nov 03, 2016	3.141	3.171	2.948	3.016	2,517,618	-0.18(-5.53%)
Nov 02, 2016	3.206	3.227	3.172	3.193	807,865	-0.01(-0.27%)
Nov 01, 2016	3.227	3.254	3.199	3.201	896,635	-0.03(-1.06%)
Oct 31, 2016	3.262	3.275	3.227	3.236	1,273,453	-0.06(-1.70%)
Oct 28, 2016	3.313	3.335	3.266	3.292	1,183,840	-0.04(-1.29%)
Oct 27, 2016	3.331	3.352	3.318	3.335	665,638	+0.00(+0.00%)
Oct 26, 2016	3.343	3.356	3.322	3.335	975,637	-0.03(-0.77%)
Oct 25, 2016	3.369	3.378	3.343	3.361	667,950	-0.02(-0.64%)
Oct 24, 2016	3.378	3.395	3.369	3.382	434,433	+0.01(+0.25%)
Oct 21, 2016	3.382	3.395	3.369	3.374	330,200	+0.00(+0.13%)
Oct 20, 2016	3.374	3.386	3.369	3.369	538,529	-0.00(-0.13%)
Oct 19, 2016	3.391	3.391	3.369	3.374	429,678	+0.00(+0.00%)
Oct 18, 2016	3.391	3.391	3.361	3.374	435,248	+0.01(+0.38%)
Oct 17, 2016	3.348	3.374	3.339	3.361	446,763	+0.00(+0.13%)
Oct 14, 2016	3.447	3.455	3.335	3.356	1,283,583	-0.08(-2.26%)
Oct 13, 2016	3.434	3.442	3.404	3.434	377,936	-0.01(-0.25%)
Oct 12, 2016	3.430	3.477	3.421	3.442	369,105	+0.00(+0.00%)
Oct 11, 2016	3.464	3.477	3.421	3.442	791,498	-0.03(-0.87%)
Oct 10, 2016	3.468	3.507	3.464	3.473	395,614	+0.00(+0.00%)
Oct 07, 2016	3.498	3.503	3.464	3.473	746,987	-0.01(-0.25%)
Oct 06, 2016	3.529	3.529	3.481	3.481	322,924	-0.06(-1.58%)
Oct 05, 2016	3.494	3.550	3.477	3.537	410,261	+0.03(+0.98%)
Oct 04, 2016	3.541	3.576	3.464	3.503	861,118	-0.04(-1.21%)
Oct 03, 2016	3.580	3.606	3.541	3.546	832,650	-0.02(-0.48%)
Sep 30, 2016	3.559	3.603	3.546	3.563	667,511	+0.00(+0.00%)
Sep 29, 2016	3.559	3.576	3.546	3.563	506,307	+0.01(+0.24%)
Sep 28, 2016	3.546	3.567	3.520	3.554	232,309	+0.02(+0.49%)
Sep 27, 2016	3.516	3.546	3.513	3.537	613,199	+0.01(+0.24%)
Sep 26, 2016	3.580	3.580	3.524	3.529	455,467	-0.05(-1.44%)
Sep 23, 2016	3.572	3.597	3.559	3.580	355,261	+0.02(+0.60%)
Sep 22, 2016	3.584	3.623	3.533	3.559	905,610	-0.00(-0.12%)
Sep 21, 2016	3.593	3.615	3.554	3.563	290,207	-0.01(-0.36%)
Sep 20, 2016	3.584	3.606	3.567	3.576	555,898	+0.01(+0.36%)
Sep 19, 2016	3.554	3.619	3.553	3.563	651,760	+0.00(+0.00%)
Sep 16, 2016	3.580	3.589	3.554	3.563	1,006,996	-0.04(-1.08%)
Sep 15, 2016	3.593	3.615	3.563	3.602	787,833	+0.01(+0.36%)
Sep 14, 2016	3.585	3.643	3.572	3.589	1,109,395	+0.02(+0.59%)
Sep 13, 2016	3.597	3.599	3.553	3.568	790,300	-0.05(-1.39%)
Sep 12, 2016	3.639	3.660	3.568	3.618	1,256,049	-0.05(-1.37%)
Sep 09, 2016	3.689	3.694	3.652	3.668	600,516	-0.02(-0.57%)
Sep 08, 2016	3.677	3.694	3.673	3.689	279,310	+0.01(+0.34%)
Sep 07, 2016	3.673	3.689	3.652	3.677	384,088	-0.00(-0.11%)
Sep 06, 2016	3.715	3.723	3.660	3.681	493,409	-0.03(-0.68%)
Sep 02, 2016	3.664	3.706	3.706	3.706	408,827	+0.06(+1.61%)

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.