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%)

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.