Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	1.362	1.375	1.233	1.233	566,913	-0.11(-8.19%)
Apr 29, 2009	1.353	1.360	1.275	1.343	373,555	+0.02(+1.76%)
Apr 28, 2009	1.273	1.326	1.250	1.320	274,038	+0.02(+1.79%)
Apr 27, 2009	1.290	1.351	1.243	1.296	447,809	-0.03(-2.39%)
Apr 24, 2009	1.286	1.332	1.286	1.328	519,528	+0.05(+4.32%)
Apr 23, 2009	1.260	1.300	1.214	1.273	259,776	+0.02(+1.69%)
Apr 22, 2009	1.305	1.360	1.237	1.252	561,654	-0.12(-8.78%)
Apr 21, 2009	1.243	1.375	1.195	1.372	946,776	+0.13(+10.19%)
Apr 20, 2009	1.330	1.330	1.174	1.246	639,980	-0.12(-8.96%)
Apr 17, 2009	1.362	1.375	1.334	1.368	493,841	+0.01(+0.78%)
Apr 16, 2009	1.336	1.375	1.309	1.358	526,442	+0.04(+2.72%)
Apr 15, 2009	1.114	1.332	1.062	1.322	665,649	+0.19(+16.82%)
Apr 14, 2009	1.243	1.243	1.068	1.131	747,573	-0.14(-10.68%)
Apr 13, 2009	1.406	1.406	1.178	1.267	806,482	-0.12(-8.69%)
Apr 09, 2009	1.313	1.400	1.290	1.387	724,103	+0.11(+8.43%)
Apr 08, 2009	1.163	1.341	1.163	1.279	866,705	+0.13(+11.21%)
Apr 07, 2009	1.011	1.163	0.9727	1.150	669,403	+0.10(+9.46%)
Apr 06, 2009	0.9410	1.102	0.9410	1.051	969,603	+0.11(+11.43%)
Apr 03, 2009	0.9474	1.011	0.9431	0.9431	762,356	-0.00(-0.45%)
Apr 02, 2009	0.9516	0.9896	0.9114	0.9474	1,470,116	+0.05(+5.66%)

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.