Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	0.8840	0.9198	0.8544	0.8840	963,179	+0.02(+2.70%)
Mar 30, 2009	0.8207	0.8734	0.7616	0.8607	1,692,668	+0.02(+2.51%)
Mar 26, 2009	0.8396	0.8945	0.8122	0.8396	1,455,541	+0.03(+3.38%)
Mar 25, 2009	0.7890	0.8460	0.7848	0.8122	679,684	+0.04(+4.62%)
Mar 24, 2009	0.9177	0.9240	0.7595	0.7764	1,754,706	-0.14(-15.21%)
Mar 23, 2009	0.8418	0.9156	0.7067	0.9156	1,004,029	+0.24(+35.62%)
Mar 20, 2009	0.6899	0.7384	0.6329	0.6751	1,520,153	-0.04(-5.04%)
Mar 19, 2009	0.7025	0.7363	0.6856	0.7110	779,529	+0.01(+2.12%)
Mar 18, 2009	0.6751	0.7152	0.6645	0.6962	1,678,049	+0.01(+0.92%)
Mar 17, 2009	0.6456	0.7119	0.6413	0.6899	1,342,201	+0.05(+8.28%)
Mar 16, 2009	0.6561	0.7110	0.6076	0.6371	2,242,953	+0.00(+0.00%)
Mar 13, 2009	0.5042	0.6688	0.5042	0.6371	1,227,870	+0.00(+0.67%)
Mar 12, 2009	0.5464	0.6688	0.5464	0.6329	1,006,025	+0.08(+15.38%)
Mar 11, 2009	0.5696	0.6308	0.5443	0.5485	698,607	-0.02(-2.99%)
Mar 10, 2009	0.5485	0.6287	0.5084	0.5654	773,818	+0.04(+6.77%)
Mar 09, 2009	0.5865	0.5991	0.5274	0.5295	423,170	-0.04(-7.72%)
Mar 06, 2009	0.5253	0.5928	0.5127	0.5738	922,865	+0.07(+12.86%)
Mar 05, 2009	0.5485	0.6687	0.5000	0.5084	707,167	-0.03(-4.74%)
Mar 04, 2009	0.5506	0.6055	0.5000	0.5337	826,470	-0.12(-18.65%)
Mar 02, 2009	0.7616	0.7806	0.6308	0.6561	538,610	-0.14(-17.07%)
Feb 27, 2009	0.8523	0.8713	0.7911	0.7911	354,273	-0.08(-9.42%)
Feb 26, 2009	0.8818	0.9177	0.8481	0.8734	244,502	+0.07(+8.09%)
Feb 25, 2009	0.8776	0.9304	0.7447	0.8080	642,754	-0.07(-8.37%)
Feb 24, 2009	0.8776	0.9114	0.8481	0.8818	505,012	-0.01(-0.95%)
Feb 23, 2009	1.004	1.114	0.8903	0.8903	357,961	-0.10(-9.83%)
Feb 20, 2009	1.013	1.042	0.9367	0.9873	328,975	-0.03(-2.90%)
Feb 19, 2009	1.095	1.099	1.017	1.017	328,838	-0.06(-5.86%)
Feb 18, 2009	1.129	1.129	1.008	1.080	399,157	-0.06(-5.36%)
Feb 17, 2009	1.181	1.181	1.129	1.141	206,681	-0.04(-3.39%)
Feb 13, 2009	1.228	1.236	1.175	1.181	328,032	-0.02(-1.93%)
Feb 12, 2009	1.196	1.228	1.181	1.205	253,655	-0.02(-1.55%)
Feb 11, 2009	1.335	1.346	1.203	1.224	444,069	-0.10(-7.50%)
Feb 10, 2009	1.544	1.546	1.310	1.323	401,811	-0.23(-14.69%)
Feb 09, 2009	1.548	1.580	1.519	1.551	380,097	-0.02(-1.08%)
Feb 06, 2009	1.508	1.580	1.504	1.567	552,053	+0.06(+4.06%)
Feb 05, 2009	1.576	1.578	1.500	1.506	397,953	-0.08(-5.05%)
Feb 04, 2009	1.724	1.724	1.555	1.586	336,076	-0.14(-8.18%)
Feb 03, 2009	1.791	1.791	1.662	1.728	165,997	-0.04(-2.15%)
Feb 02, 2009	1.770	1.804	1.641	1.766	272,189	-0.02(-1.30%)
Jan 30, 2009	1.816	1.954	1.787	1.789	203,074	-0.03(-1.40%)
Jan 29, 2009	1.905	1.932	1.814	1.814	265,956	-0.12(-6.01%)
Jan 28, 2009	2.011	2.072	1.928	1.930	455,147	-0.06(-2.97%)
Jan 27, 2009	1.977	2.093	1.977	1.989	245,611	+0.01(+0.64%)
Jan 26, 2009	2.074	2.118	1.964	1.977	219,375	-0.04(-2.19%)
Jan 23, 2009	2.023	2.065	2.004	2.021	133,347	-0.07(-3.33%)
Jan 22, 2009	2.080	2.154	2.019	2.091	185,815	-0.04(-2.08%)
Jan 21, 2009	2.080	2.160	2.063	2.135	572,227	+0.08(+4.01%)
Jan 20, 2009	2.135	2.186	2.006	2.053	218,517	-0.12(-5.35%)
Jan 16, 2009	2.027	2.177	2.027	2.169	183,469	+0.17(+8.32%)
Jan 15, 2009	2.034	2.034	1.903	2.002	274,199	-0.03(-1.56%)
Jan 14, 2009	2.027	2.116	1.954	2.034	274,213	-0.04(-2.13%)
Jan 13, 2009	1.911	2.137	1.911	2.078	304,512	+0.13(+6.49%)
Jan 12, 2009	2.148	2.314	1.951	1.951	328,862	-0.20(-9.14%)
Jan 09, 2009	2.321	2.394	2.122	2.148	161,025	-0.17(-7.29%)
Jan 08, 2009	2.219	2.338	2.156	2.316	207,904	+0.09(+4.08%)
Jan 07, 2009	2.219	2.390	2.131	2.226	312,328	-0.04(-1.86%)
Jan 06, 2009	2.215	2.304	2.025	2.268	298,274	+0.08(+3.66%)
Jan 05, 2009	2.215	2.215	2.048	2.188	388,634	+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.