Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	1.171	1.347	1.171	1.317	654,781	+0.16(+14.31%)
Jun 29, 2009	1.231	1.300	1.146	1.152	1,125,678	-0.10(-7.78%)
Jun 26, 2009	1.235	1.250	1.131	1.250	1,469,086	-0.02(-1.34%)
Jun 25, 2009	1.155	1.275	1.131	1.267	315,861	+0.09(+7.35%)
Jun 24, 2009	1.178	1.233	1.171	1.180	178,499	+0.01(+1.09%)
Jun 23, 2009	1.279	1.279	1.142	1.167	735,060	-0.10(-7.54%)
Jun 22, 2009	1.355	1.394	1.256	1.262	409,126	-0.15(-10.76%)
Jun 19, 2009	1.419	1.425	1.353	1.415	537,479	+0.01(+1.06%)
Jun 18, 2009	1.408	1.413	1.358	1.400	328,908	-0.01(-0.75%)
Jun 17, 2009	1.368	1.413	1.320	1.410	382,743	+0.04(+2.62%)
Jun 16, 2009	1.427	1.427	1.360	1.375	370,306	-0.07(-4.55%)
Jun 15, 2009	1.381	1.453	1.364	1.440	299,059	-0.01(-1.02%)
Jun 12, 2009	1.377	1.455	1.366	1.455	311,766	+0.07(+5.04%)
Jun 11, 2009	1.375	1.402	1.286	1.385	522,522	+0.01(+0.61%)
Jun 10, 2009	1.330	1.396	1.281	1.377	531,081	+0.07(+5.00%)
Jun 09, 2009	1.326	1.351	1.307	1.311	433,253	-0.01(-0.48%)
Jun 08, 2009	1.369	1.402	1.311	1.317	303,580	-0.07(-5.32%)
Jun 05, 2009	1.438	1.438	1.353	1.391	451,710	-0.03(-1.79%)
Jun 04, 2009	1.332	1.438	1.332	1.417	448,911	+0.09(+6.52%)
Jun 03, 2009	1.387	1.421	1.305	1.330	263,918	-0.07(-4.98%)
Jun 02, 2009	1.404	1.429	1.377	1.400	336,877	-0.02(-1.34%)

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.