Blackrock Cptl Invt (NQ: BKCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	2.923	2.932	2.903	2.917	2,284,675	-0.01(-0.39%)
Nov 29, 2012	2.880	2.929	2.857	2.929	2,263,982	+0.08(+2.74%)
Nov 28, 2012	2.842	2.862	2.816	2.851	1,641,346	+0.01(+0.41%)
Nov 27, 2012	2.900	2.923	2.834	2.839	1,951,542	-0.05(-1.80%)
Nov 26, 2012	2.909	2.923	2.884	2.891	1,479,815	-0.01(-0.50%)
Nov 23, 2012	2.880	2.909	2.865	2.906	701,353	+0.04(+1.51%)
Nov 21, 2012	2.839	2.862	2.825	2.862	928,910	+0.03(+1.02%)
Nov 20, 2012	2.845	2.860	2.802	2.834	1,286,097	-0.01(-0.41%)
Nov 19, 2012	2.787	2.854	2.766	2.845	2,073,657	+0.09(+3.14%)
Nov 16, 2012	2.689	2.779	2.672	2.758	2,556,931	+0.07(+2.47%)
Nov 15, 2012	2.689	2.706	2.654	2.692	2,265,596	-0.01(-0.53%)
Nov 14, 2012	2.802	2.810	2.698	2.706	4,660,774	-0.10(-3.50%)
Nov 13, 2012	2.874	2.874	2.802	2.805	1,463,685	-0.07(-2.51%)
Nov 12, 2012	2.871	2.880	2.819	2.877	1,522,174	+0.05(+1.63%)
Nov 09, 2012	2.909	2.912	2.819	2.831	2,722,557	-0.08(-2.78%)
Nov 08, 2012	2.845	2.943	2.845	2.912	3,342,347	+0.08(+2.86%)
Nov 07, 2012	2.912	2.917	2.810	2.831	4,651,970	-0.09(-3.07%)
Nov 06, 2012	2.897	2.943	2.877	2.920	1,109,780	+0.03(+1.10%)
Nov 05, 2012	2.865	2.894	2.836	2.888	952,064	+0.03(+1.01%)
Nov 02, 2012	2.909	2.912	2.854	2.860	1,706,544	-0.03(-1.10%)
Nov 01, 2012	2.888	2.904	2.874	2.891	2,093,568	+0.00(+0.00%)
Oct 31, 2012	2.897	2.917	2.874	2.891	1,022,514	+0.01(+0.35%)
Oct 26, 2012	2.874	2.881	2.881	2.881	1,060,784	+0.02(+0.55%)
Oct 25, 2012	2.871	2.877	2.842	2.865	903,498	+0.01(+0.51%)
Oct 24, 2012	2.871	2.871	2.836	2.851	812,435	+0.00(+0.10%)
Oct 23, 2012	2.851	2.874	2.828	2.848	1,133,069	-0.02(-0.60%)
Oct 19, 2012	2.880	2.890	2.845	2.865	1,153,073	-0.02(-0.80%)
Oct 18, 2012	2.906	2.917	2.886	2.888	1,298,654	-0.01(-0.32%)
Oct 17, 2012	2.888	2.909	2.868	2.898	1,155,971	+0.01(+0.32%)
Oct 16, 2012	2.909	2.909	2.865	2.888	1,727,483	-0.00(-0.10%)
Oct 15, 2012	2.906	2.917	2.860	2.891	1,244,317	-0.02(-0.59%)
Oct 12, 2012	2.923	2.932	2.894	2.908	879,443	-0.01(-0.50%)
Oct 11, 2012	2.923	2.932	2.903	2.923	873,229	+0.01(+0.40%)
Oct 10, 2012	2.920	2.926	2.891	2.912	1,028,185	-0.01(-0.49%)
Oct 09, 2012	2.943	2.946	2.909	2.926	944,126	-0.01(-0.20%)
Oct 08, 2012	2.917	2.952	2.906	2.932	1,171,132	-0.00(-0.10%)
Oct 05, 2012	2.932	2.955	2.903	2.935	1,514,405	+0.01(+0.49%)
Oct 04, 2012	2.897	2.920	2.860	2.920	1,452,703	+0.04(+1.40%)
Oct 03, 2012	2.900	2.909	2.860	2.880	1,365,067	-0.01(-0.20%)
Oct 02, 2012	2.886	2.906	2.851	2.886	1,112,878	+0.00(+0.00%)
Oct 01, 2012	2.825	2.900	2.816	2.886	1,596,595	+0.08(+2.78%)
Sep 28, 2012	2.828	2.854	2.805	2.808	921,196	-0.03(-1.22%)
Sep 27, 2012	2.825	2.877	2.822	2.842	1,177,024	+0.02(+0.72%)
Sep 26, 2012	2.810	2.839	2.796	2.822	859,512	+0.02(+0.83%)
Sep 25, 2012	2.874	2.881	2.790	2.799	2,982,512	-0.06(-2.12%)
Sep 24, 2012	2.871	2.878	2.819	2.860	1,575,306	-0.02(-0.60%)
Sep 21, 2012	2.891	2.891	2.862	2.877	1,711,155	+0.00(+0.10%)
Sep 20, 2012	2.836	2.874	2.831	2.874	1,291,477	+0.04(+1.32%)
Sep 19, 2012	2.787	2.842	2.787	2.836	2,492,387	+0.05(+1.76%)
Sep 18, 2012	2.909	2.926	2.764	2.787	5,814,101	-0.18(-6.22%)
Sep 17, 2012	3.018	3.018	2.946	2.972	2,440,268	+0.00(+0.10%)
Sep 14, 2012	2.907	2.986	2.907	2.969	3,290,038	+0.06(+2.13%)
Sep 13, 2012	2.876	2.930	2.863	2.907	2,126,472	+0.04(+1.28%)
Sep 12, 2012	2.845	2.882	2.845	2.871	1,455,350	+0.02(+0.79%)
Sep 11, 2012	2.862	2.885	2.826	2.848	1,577,838	-0.01(-0.49%)
Sep 10, 2012	2.845	2.885	2.843	2.862	1,379,068	+0.02(+0.59%)
Sep 07, 2012	2.840	2.859	2.820	2.845	1,583,322	+0.02(+0.80%)
Sep 06, 2012	2.831	2.831	2.812	2.823	1,394,200	+0.00(+0.10%)
Sep 05, 2012	2.826	2.831	2.795	2.820	1,263,136	+0.01(+0.20%)