Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	3.031	3.040	2.992	3.031	0	+0.01(+0.30%)
Apr 29, 2013	2.970	3.022	2.958	3.022	1,997,098	+0.06(+2.06%)
Apr 26, 2013	2.961	2.972	2.961	2.961	1,739,696	-0.00(-0.10%)
Apr 25, 2013	2.937	2.982	2.922	2.964	2,298,022	+0.03(+1.04%)
Apr 24, 2013	2.940	2.940	2.922	2.934	1,650,042	+0.00(+0.00%)
Apr 23, 2013	2.900	2.940	2.900	2.934	1,646,204	+0.04(+1.48%)
Apr 22, 2013	2.885	2.900	2.833	2.891	1,274,536	+0.02(+0.74%)
Apr 19, 2013	2.830	2.903	2.824	2.870	1,095,106	+0.04(+1.40%)
Apr 18, 2013	2.845	2.864	2.806	2.830	1,696,902	-0.00(-0.11%)
Apr 17, 2013	2.864	2.867	2.806	2.833	2,064,372	-0.04(-1.48%)
Apr 16, 2013	2.864	2.885	2.842	2.876	2,082,311	+0.05(+1.72%)
Apr 15, 2013	2.940	2.940	2.806	2.827	4,782,325	-0.12(-4.13%)
Apr 12, 2013	2.955	2.976	2.937	2.949	1,860,169	-0.02(-0.51%)
Apr 11, 2013	2.986	2.995	2.958	2.964	2,352,147	-0.03(-0.92%)
Apr 10, 2013	2.982	2.998	2.973	2.992	1,617,256	+0.02(+0.82%)
Apr 09, 2013	2.998	3.007	2.958	2.967	2,571,150	-0.03(-1.02%)
Apr 08, 2013	3.001	3.004	2.973	2.998	1,482,415	-0.00(-0.10%)
Apr 05, 2013	2.955	3.004	2.946	3.001	2,327,276	+0.02(+0.51%)
Apr 04, 2013	2.970	2.995	2.970	2.986	1,976,648	+0.01(+0.41%)
Apr 03, 2013	3.031	3.031	2.958	2.973	2,446,623	-0.06(-2.11%)
Apr 02, 2013	3.043	3.056	3.019	3.037	2,047,126	+0.02(+0.50%)
Apr 01, 2013	3.046	3.062	3.001	3.022	2,804,203	-0.02(-0.80%)
Mar 28, 2013	3.034	3.068	3.034	3.046	3,801,022	+0.01(+0.30%)
Mar 27, 2013	2.998	3.043	2.986	3.037	2,007,493	+0.02(+0.61%)
Mar 26, 2013	3.022	3.034	2.979	3.019	3,090,862	-0.00(-0.10%)
Mar 25, 2013	3.037	3.053	3.016	3.022	1,528,127	-0.02(-0.50%)
Mar 22, 2013	3.019	3.056	3.019	3.037	1,957,715	+0.03(+1.01%)
Mar 21, 2013	3.031	3.046	3.001	3.007	2,742,227	-0.04(-1.30%)
Mar 20, 2013	3.053	3.083	3.037	3.046	1,733,804	+0.00(+0.10%)
Mar 19, 2013	3.114	3.117	3.036	3.043	3,508,452	-0.07(-2.15%)
Mar 18, 2013	3.135	3.153	3.110	3.110	2,203,828	-0.06(-1.92%)
Mar 15, 2013	3.132	3.193	3.126	3.171	3,722,361	+0.04(+1.26%)
Mar 14, 2013	3.093	3.135	3.084	3.132	3,867,400	+0.06(+1.84%)
Mar 13, 2013	3.063	3.084	3.031	3.075	2,538,456	+0.01(+0.19%)
Mar 12, 2013	3.093	3.105	3.031	3.069	3,661,408	-0.02(-0.67%)
Mar 11, 2013	3.105	3.129	3.034	3.090	5,119,510	-0.01(-0.48%)
Mar 08, 2013	3.108	3.147	3.105	3.105	2,504,646	+0.01(+0.29%)
Mar 07, 2013	3.147	3.147	3.081	3.096	2,199,655	-0.01(-0.29%)
Mar 06, 2013	3.129	3.147	3.093	3.105	2,090,017	-0.02(-0.76%)
Mar 05, 2013	3.135	3.144	3.120	3.129	1,565,168	+0.01(+0.19%)
Mar 04, 2013	3.105	3.126	3.078	3.123	2,047,046	+0.02(+0.67%)
Mar 01, 2013	3.084	3.111	3.046	3.102	1,478,136	+0.00(+0.10%)
Feb 28, 2013	3.095	3.123	3.078	3.099	1,396,597	+0.02(+0.77%)
Feb 27, 2013	3.043	3.090	3.037	3.075	2,350,883	+0.03(+1.07%)
Feb 26, 2013	3.046	3.072	3.031	3.043	1,133,455	-0.02(-0.58%)
Feb 22, 2013	3.055	3.084	3.034	3.060	1,591,230	+0.02(+0.78%)
Feb 21, 2013	3.028	3.096	2.998	3.037	4,145,151	-0.00(-0.15%)
Feb 20, 2013	3.108	3.135	3.031	3.041	4,564,135	-0.08(-2.43%)
Feb 19, 2013	3.167	3.215	3.099	3.117	6,329,130	-0.04(-1.32%)
Feb 15, 2013	3.173	3.188	3.126	3.159	1,829,073	+0.01(+0.38%)
Feb 14, 2013	3.135	3.164	3.135	3.147	1,590,187	+0.01(+0.38%)
Feb 13, 2013	3.129	3.144	3.099	3.135	3,593,909	-0.00(-0.09%)
Feb 12, 2013	3.159	3.164	3.114	3.138	2,750,923	-0.01(-0.28%)
Feb 11, 2013	3.182	3.185	3.135	3.147	1,806,319	-0.01(-0.28%)
Feb 08, 2013	3.135	3.185	3.129	3.156	1,074,737	+0.02(+0.66%)
Feb 07, 2013	3.161	3.170	3.120	3.135	1,109,163	-0.02(-0.57%)
Feb 06, 2013	3.161	3.176	3.148	3.153	1,160,584	+0.04(+1.14%)
Feb 04, 2013	3.159	3.176	3.114	3.117	3,046,296	-0.04(-1.41%)

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.