Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	1.591	1.612	1.519	1.542	269,738	-0.05(-3.05%)
Oct 29, 2009	1.561	1.610	1.538	1.591	294,046	+0.06(+4.14%)
Oct 28, 2009	1.572	1.599	1.519	1.527	416,795	-0.05(-3.34%)
Oct 27, 2009	1.580	1.622	1.553	1.580	539,577	+0.00(+0.13%)
Oct 26, 2009	1.536	1.598	1.519	1.578	404,911	+0.04(+2.61%)
Oct 23, 2009	1.572	1.601	1.525	1.538	270,990	-0.05(-3.44%)
Oct 22, 2009	1.527	1.617	1.527	1.593	164,300	+0.07(+4.43%)
Oct 21, 2009	1.582	1.602	1.519	1.525	345,300	-0.06(-3.60%)
Oct 20, 2009	1.574	1.639	1.567	1.582	300,212	-0.04(-2.47%)
Oct 19, 2009	1.605	1.633	1.605	1.622	259,249	+0.02(+1.05%)
Oct 16, 2009	1.639	1.673	1.584	1.605	290,642	-0.04(-2.69%)
Oct 15, 2009	1.622	1.671	1.614	1.650	247,024	+0.01(+0.39%)
Oct 14, 2009	1.656	1.690	1.584	1.643	596,339	+0.02(+1.30%)
Oct 13, 2009	1.612	1.667	1.605	1.622	506,998	-0.01(-0.77%)
Oct 12, 2009	1.684	1.696	1.627	1.635	606,934	+0.07(+4.31%)
Oct 09, 2009	1.544	1.567	1.527	1.567	203,463	+0.01(+0.95%)
Oct 08, 2009	1.605	1.610	1.519	1.553	578,232	-0.03(-2.00%)
Oct 07, 2009	1.591	1.622	1.563	1.584	310,280	-0.02(-1.18%)
Oct 06, 2009	1.656	1.673	1.574	1.603	941,436	-0.04(-2.69%)
Oct 05, 2009	1.614	1.654	1.598	1.648	632,904	+0.06(+3.86%)
Oct 02, 2009	1.534	1.603	1.513	1.586	660,615	+0.01(+0.94%)

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.