Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	0.8860	0.9220	0.8564	0.8860	960,920	+0.02(+2.70%)
Mar 30, 2009	0.8226	0.8755	0.7634	0.8628	1,688,699	+0.02(+2.51%)
Mar 26, 2009	0.8416	0.8966	0.8141	0.8416	1,452,127	+0.03(+3.38%)
Mar 25, 2009	0.7909	0.8480	0.7866	0.8141	678,090	+0.04(+4.62%)
Mar 24, 2009	0.9199	0.9262	0.7613	0.7782	1,750,591	-0.14(-15.21%)
Mar 23, 2009	0.8437	0.9177	0.7084	0.9177	1,001,675	+0.24(+35.63%)
Mar 20, 2009	0.6915	0.7401	0.6344	0.6767	1,516,588	-0.04(-5.04%)
Mar 19, 2009	0.7042	0.7380	0.6873	0.7126	777,701	+0.01(+2.12%)
Mar 18, 2009	0.6767	0.7169	0.6661	0.6978	1,674,114	+0.01(+0.92%)
Mar 17, 2009	0.6471	0.7136	0.6428	0.6915	1,339,053	+0.05(+8.28%)
Mar 16, 2009	0.6576	0.7126	0.6090	0.6386	2,237,694	+0.00(+0.00%)
Mar 13, 2009	0.5054	0.6703	0.5054	0.6386	1,224,991	+0.00(+0.67%)
Mar 12, 2009	0.5477	0.6703	0.5477	0.6344	1,003,666	+0.08(+15.38%)
Mar 11, 2009	0.5709	0.6323	0.5456	0.5498	696,969	-0.02(-2.99%)
Mar 10, 2009	0.5498	0.6302	0.5096	0.5667	772,003	+0.04(+6.77%)
Mar 09, 2009	0.5879	0.6006	0.5287	0.5308	422,178	-0.04(-7.72%)
Mar 06, 2009	0.5265	0.5942	0.5139	0.5752	920,701	+0.07(+12.86%)
Mar 05, 2009	0.5498	0.6703	0.5012	0.5096	705,509	-0.03(-4.74%)
Mar 04, 2009	0.5519	0.6069	0.5012	0.5350	824,532	-0.12(-18.65%)
Mar 02, 2009	0.7634	0.7824	0.6323	0.6576	537,347	-0.14(-17.07%)
Feb 27, 2009	0.8543	0.8733	0.7930	0.7930	353,442	-0.08(-9.42%)
Feb 26, 2009	0.8839	0.9199	0.8501	0.8755	243,929	+0.07(+8.09%)
Feb 25, 2009	0.8797	0.9326	0.7465	0.8099	641,247	-0.07(-8.37%)
Feb 24, 2009	0.8797	0.9135	0.8501	0.8839	503,828	-0.01(-0.95%)
Feb 23, 2009	1.007	1.117	0.8924	0.8924	357,121	-0.10(-9.83%)
Feb 20, 2009	1.015	1.045	0.9389	0.9896	328,204	-0.03(-2.90%)
Feb 19, 2009	1.097	1.102	1.019	1.019	328,067	-0.06(-5.86%)
Feb 18, 2009	1.131	1.131	1.011	1.083	398,221	-0.06(-5.36%)
Feb 17, 2009	1.184	1.184	1.131	1.144	206,197	-0.04(-3.39%)
Feb 13, 2009	1.231	1.239	1.178	1.184	327,263	-0.02(-1.93%)
Feb 12, 2009	1.199	1.231	1.184	1.207	253,061	-0.02(-1.55%)
Feb 11, 2009	1.339	1.349	1.205	1.226	443,028	-0.10(-7.50%)
Feb 10, 2009	1.548	1.550	1.313	1.326	400,869	-0.23(-14.69%)
Feb 09, 2009	1.552	1.584	1.523	1.554	379,206	-0.02(-1.08%)
Feb 06, 2009	1.512	1.584	1.508	1.571	550,758	+0.06(+4.06%)
Feb 05, 2009	1.580	1.582	1.504	1.510	397,020	-0.08(-5.05%)
Feb 04, 2009	1.728	1.728	1.558	1.590	335,288	-0.14(-8.18%)
Feb 03, 2009	1.795	1.795	1.666	1.732	165,608	-0.04(-2.15%)
Feb 02, 2009	1.774	1.808	1.645	1.770	271,551	-0.02(-1.30%)
Jan 30, 2009	1.821	1.958	1.791	1.793	202,598	-0.03(-1.40%)
Jan 29, 2009	1.910	1.937	1.819	1.819	265,332	-0.12(-6.01%)
Jan 28, 2009	2.015	2.077	1.933	1.935	454,079	-0.06(-2.97%)
Jan 27, 2009	1.981	2.098	1.981	1.994	245,036	+0.01(+0.64%)
Jan 26, 2009	2.079	2.123	1.969	1.981	218,861	-0.04(-2.19%)
Jan 23, 2009	2.028	2.070	2.009	2.026	133,035	-0.07(-3.33%)
Jan 22, 2009	2.085	2.159	2.024	2.096	185,380	-0.04(-2.07%)
Jan 21, 2009	2.085	2.165	2.068	2.140	570,885	+0.08(+4.01%)
Jan 20, 2009	2.140	2.191	2.011	2.058	218,005	-0.12(-5.35%)
Jan 16, 2009	2.032	2.182	2.032	2.174	183,039	+0.17(+8.32%)
Jan 15, 2009	2.038	2.038	1.907	2.007	273,556	-0.03(-1.56%)
Jan 14, 2009	2.032	2.121	1.958	2.038	273,570	-0.04(-2.13%)
Jan 13, 2009	1.916	2.142	1.916	2.083	303,798	+0.13(+6.49%)
Jan 12, 2009	2.153	2.320	1.956	1.956	328,090	-0.20(-9.14%)
Jan 09, 2009	2.326	2.400	2.127	2.153	160,647	-0.17(-7.29%)
Jan 08, 2009	2.225	2.343	2.161	2.322	207,417	+0.09(+4.08%)
Jan 07, 2009	2.225	2.396	2.136	2.231	311,596	-0.04(-1.86%)
Jan 06, 2009	2.220	2.309	2.030	2.273	297,574	+0.08(+3.66%)
Jan 05, 2009	2.220	2.220	2.053	2.193	387,723	+0.00(+0.19%)

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.