Blackrock Cptl Invt (NQ: BKCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	1.903	1.913	1.876	1.901	1,827,305	+0.00(+0.22%)
Jan 28, 2010	1.903	1.912	1.882	1.897	1,939,707	+0.00(+0.00%)
Jan 27, 2010	1.861	1.902	1.857	1.897	1,517,789	+0.03(+1.82%)
Jan 26, 2010	1.926	1.929	1.863	1.863	1,623,042	-0.05(-2.65%)
Jan 25, 2010	1.895	1.939	1.844	1.914	3,274,600	+0.09(+4.99%)
Jan 22, 2010	1.850	1.869	1.802	1.823	2,547,838	-0.02(-1.26%)
Jan 21, 2010	1.886	1.903	1.829	1.846	2,143,720	-0.03(-1.47%)
Jan 20, 2010	1.890	1.893	1.857	1.874	2,111,033	-0.03(-1.56%)
Jan 19, 2010	1.825	1.910	1.825	1.903	3,389,712	+0.08(+4.29%)
Jan 15, 2010	1.848	1.825	1.825	1.825	1,433,822	-0.02(-0.92%)
Jan 14, 2010	1.833	1.859	1.821	1.842	1,494,608	+0.01(+0.46%)
Jan 13, 2010	1.829	1.840	1.802	1.833	1,574,608	+0.01(+0.46%)
Jan 12, 2010	1.821	1.846	1.810	1.825	1,878,410	-0.01(-0.46%)
Jan 11, 2010	1.840	1.855	1.810	1.833	1,642,270	+0.00(+0.12%)
Jan 08, 2010	1.806	1.835	1.806	1.831	1,940,937	+0.01(+0.70%)
Jan 07, 2010	1.814	1.829	1.797	1.819	1,127,834	+0.00(+0.00%)
Jan 06, 2010	1.806	1.848	1.806	1.819	2,040,869	+0.00(+0.23%)
Jan 05, 2010	1.848	1.857	1.776	1.814	1,811,874	-0.02(-0.92%)
Jan 04, 2010	1.827	1.849	1.819	1.831	1,224,324	+0.03(+1.64%)
Dec 31, 2009	1.861	1.802	1.802	1.802	610,982	-0.05(-2.74%)
Dec 30, 2009	1.838	1.852	1.778	1.852	836,043	-0.01(-0.34%)
Dec 29, 2009	1.795	1.867	1.779	1.859	1,275,860	+0.07(+4.15%)
Dec 28, 2009	1.747	1.785	1.738	1.785	1,235,200	+0.04(+2.18%)
Dec 24, 2009	1.747	1.747	1.726	1.747	410,039	+0.01(+0.49%)
Dec 23, 2009	1.740	1.753	1.734	1.738	482,841	+0.00(+0.24%)
Dec 22, 2009	1.745	1.745	1.726	1.734	2,036,202	+0.01(+0.37%)
Dec 21, 2009	1.723	1.728	1.707	1.728	1,069,483	+0.01(+0.49%)
Dec 18, 2009	1.749	1.759	1.705	1.719	3,321,151	-0.03(-1.57%)
Dec 17, 2009	1.747	1.783	1.747	1.747	1,171,643	-0.10(-5.60%)
Dec 16, 2009	1.840	1.859	1.829	1.850	2,330,504	+0.01(+0.57%)
Dec 15, 2009	1.829	1.850	1.819	1.840	2,211,968	+0.01(+0.58%)
Dec 14, 2009	1.821	1.846	1.800	1.829	2,400,654	+0.02(+1.05%)
Dec 11, 2009	1.772	1.819	1.761	1.810	968,411	+0.06(+3.38%)
Dec 10, 2009	1.776	1.776	1.734	1.751	2,718,256	-0.01(-0.36%)
Dec 09, 2009	1.835	1.835	1.728	1.757	1,391,720	-0.03(-1.66%)
Dec 08, 2009	1.814	1.816	1.757	1.787	878,230	-0.02(-1.05%)
Dec 07, 2009	1.793	1.835	1.789	1.806	1,572,882	+0.02(+0.95%)
Dec 04, 2009	1.717	1.793	1.709	1.789	1,777,182	+0.08(+4.96%)
Dec 03, 2009	1.698	1.717	1.698	1.704	978,555	+0.01(+0.37%)
Dec 02, 2009	1.690	1.713	1.677	1.698	927,127	+0.00(+0.13%)
Dec 01, 2009	1.723	1.726	1.675	1.696	1,019,072	+0.00(+0.00%)
Nov 30, 2009	1.698	1.702	1.666	1.696	1,579,171	-0.01(-0.37%)
Nov 27, 2009	1.690	1.723	1.681	1.702	701,144	-0.01(-0.62%)
Nov 25, 2009	1.732	1.732	1.702	1.713	668,803	+0.00(+0.00%)
Nov 24, 2009	1.726	1.726	1.700	1.713	1,362,140	-0.00(-0.25%)
Nov 23, 2009	1.749	1.749	1.702	1.717	1,603,483	+0.01(+0.50%)
Nov 20, 2009	1.700	1.753	1.692	1.709	970,161	+0.01(+0.37%)
Nov 19, 2009	1.702	1.709	1.690	1.702	783,026	-0.01(-0.37%)
Nov 18, 2009	1.713	1.732	1.690	1.709	757,722	+0.01(+0.75%)
Nov 17, 2009	1.713	1.759	1.692	1.696	1,351,410	-0.02(-1.11%)
Nov 16, 2009	1.719	1.728	1.683	1.715	1,466,007	+0.02(+1.12%)
Nov 13, 2009	1.706	1.730	1.662	1.696	1,305,255	-0.01(-0.50%)
Nov 12, 2009	1.728	1.747	1.692	1.704	1,472,807	-0.01(-0.49%)
Nov 11, 2009	1.742	1.745	1.702	1.713	1,436,006	-0.00(-0.25%)
Nov 10, 2009	1.709	1.732	1.694	1.717	835,489	-0.01(-0.37%)
Nov 09, 2009	1.774	1.774	1.704	1.723	1,443,975	-0.01(-0.49%)
Nov 06, 2009	1.789	1.795	1.713	1.732	1,387,776	-0.04(-2.15%)
Nov 05, 2009	1.694	1.823	1.607	1.770	5,418,315	+0.18(+11.45%)
Nov 04, 2009	1.554	1.603	1.554	1.588	531,980	+0.04(+2.60%)
Nov 03, 2009	1.533	1.618	1.531	1.548	342,840	-0.01(-0.41%)