Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	2.654	2.695	2.646	2.652	936,940	+0.00(+0.00%)
Apr 27, 2012	2.649	2.668	2.635	2.652	957,512	+0.01(+0.52%)
Apr 26, 2012	2.599	2.643	2.599	2.638	870,187	+0.04(+1.37%)
Apr 25, 2012	2.621	2.646	2.597	2.602	1,087,973	+0.02(+0.64%)
Apr 24, 2012	2.545	2.591	2.545	2.586	1,027,267	+0.04(+1.40%)
Apr 23, 2012	2.575	2.583	2.536	2.550	1,250,403	-0.04(-1.38%)
Apr 20, 2012	2.619	2.619	2.575	2.586	1,231,173	+0.00(+0.11%)
Apr 19, 2012	2.624	2.635	2.561	2.583	1,049,469	-0.03(-1.15%)
Apr 18, 2012	2.605	2.643	2.605	2.613	773,016	-0.00(-0.10%)
Apr 17, 2012	2.597	2.654	2.589	2.616	1,031,566	+0.05(+1.81%)
Apr 16, 2012	2.553	2.588	2.512	2.569	936,145	+0.02(+0.97%)
Apr 13, 2012	2.613	2.654	2.528	2.545	1,155,776	-0.07(-2.73%)
Apr 12, 2012	2.588	2.654	2.588	2.616	1,340,561	+0.04(+1.49%)
Apr 11, 2012	2.556	2.602	2.536	2.578	1,268,258	+0.05(+2.17%)
Apr 10, 2012	2.608	2.621	2.495	2.523	2,902,206	-0.09(-3.56%)
Apr 09, 2012	2.635	2.646	2.605	2.616	1,868,243	-0.05(-1.85%)
Apr 05, 2012	2.660	2.693	2.657	2.665	816,089	-0.01(-0.31%)
Apr 04, 2012	2.717	2.731	2.671	2.674	1,455,297	-0.06(-2.21%)
Apr 03, 2012	2.742	2.778	2.715	2.734	1,343,701	-0.01(-0.20%)

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.