Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	2.538	2.582	2.533	2.574	3,628,646	+0.05(+2.04%)
Apr 28, 2011	2.516	2.545	2.508	2.523	2,677,564	+0.01(+0.59%)
Apr 27, 2011	2.484	2.511	2.469	2.508	4,581,653	+0.08(+3.43%)
Apr 26, 2011	2.393	2.435	2.388	2.425	1,670,280	+0.04(+1.75%)
Apr 25, 2011	2.405	2.408	2.374	2.383	2,098,601	-0.00(-0.10%)
Apr 21, 2011	2.403	2.403	2.369	2.386	2,098,813	-0.00(-0.10%)
Apr 20, 2011	2.388	2.398	2.369	2.388	2,839,825	+0.02(+0.93%)
Apr 19, 2011	2.398	2.413	2.347	2.366	3,093,732	-0.03(-1.23%)
Apr 18, 2011	2.423	2.427	2.379	2.396	2,559,953	-0.05(-2.00%)
Apr 15, 2011	2.413	2.447	2.413	2.445	2,214,630	+0.02(+0.76%)
Apr 14, 2011	2.410	2.440	2.398	2.426	1,393,660	-0.00(-0.05%)
Apr 13, 2011	2.445	2.447	2.423	2.427	2,323,121	-0.01(-0.30%)
Apr 12, 2011	2.452	2.457	2.425	2.435	2,590,635	-0.03(-1.19%)
Apr 11, 2011	2.474	2.487	2.454	2.464	1,696,483	-0.02(-0.79%)
Apr 08, 2011	2.516	2.533	2.472	2.484	2,136,291	-0.01(-0.39%)
Apr 07, 2011	2.530	2.538	2.476	2.494	2,578,764	-0.04(-1.74%)
Apr 06, 2011	2.508	2.542	2.498	2.538	2,564,117	+0.04(+1.77%)
Apr 05, 2011	2.501	2.508	2.474	2.494	1,596,656	-0.00(-0.10%)
Apr 04, 2011	2.508	2.530	2.479	2.496	3,123,551	+0.00(+0.10%)

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.