Blackrock Cptl Invt (NQ: BKCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	2.944	2.961	2.916	2.951	2,376,175	+0.02(+0.73%)
Feb 25, 2011	2.868	2.930	2.856	2.930	2,680,925	+0.08(+2.92%)
Feb 24, 2011	2.790	2.849	2.783	2.847	1,995,074	+0.05(+1.96%)
Feb 23, 2011	2.842	2.873	2.780	2.792	1,879,798	-0.04(-1.26%)
Feb 22, 2011	2.849	2.873	2.816	2.828	2,223,958	-0.06(-1.91%)
Feb 18, 2011	2.890	2.890	2.859	2.883	1,794,569	+0.01(+0.19%)
Feb 17, 2011	2.863	2.887	2.852	2.878	1,410,314	+0.01(+0.41%)
Feb 16, 2011	2.861	2.873	2.847	2.866	1,381,910	+0.02(+0.75%)
Feb 15, 2011	2.830	2.861	2.830	2.844	1,309,451	+0.01(+0.42%)
Feb 14, 2011	2.844	2.859	2.833	2.833	1,448,498	-0.01(-0.33%)
Feb 11, 2011	2.790	2.842	2.778	2.842	1,505,491	+0.05(+1.70%)
Feb 10, 2011	2.787	2.809	2.776	2.795	1,449,795	-0.00(-0.17%)
Feb 09, 2011	2.825	2.837	2.776	2.799	1,993,027	-0.04(-1.42%)
Feb 08, 2011	2.830	2.840	2.809	2.840	1,382,213	+0.01(+0.50%)
Feb 07, 2011	2.814	2.842	2.802	2.825	2,826,900	+0.02(+0.85%)
Feb 04, 2011	2.785	2.804	2.754	2.802	1,753,644	+0.01(+0.51%)
Feb 03, 2011	2.795	2.806	2.750	2.787	1,289,256	-0.02(-0.55%)
Feb 02, 2011	2.783	2.806	2.761	2.803	1,842,992	+0.01(+0.21%)
Feb 01, 2011	2.747	2.806	2.742	2.797	1,998,296	+0.07(+2.43%)
Jan 31, 2011	2.759	2.777	2.728	2.730	1,681,585	-0.01(-0.35%)
Jan 28, 2011	2.795	2.806	2.733	2.740	2,576,061	-0.06(-2.04%)
Jan 27, 2011	2.776	2.814	2.759	2.797	2,083,382	+0.03(+1.03%)
Jan 26, 2011	2.766	2.783	2.759	2.768	2,017,877	+0.00(+0.00%)
Jan 25, 2011	2.728	2.768	2.721	2.768	1,324,740	+0.04(+1.30%)
Jan 24, 2011	2.735	2.747	2.713	2.733	1,923,087	+0.02(+0.88%)
Jan 21, 2011	2.728	2.752	2.709	2.709	2,008,468	+0.00(+0.09%)
Jan 20, 2011	2.714	2.747	2.707	2.707	2,251,856	-0.02(-0.87%)
Jan 19, 2011	2.773	2.778	2.719	2.730	2,386,713	-0.05(-1.96%)
Jan 18, 2011	2.778	2.792	2.742	2.785	1,830,942	-0.01(-0.26%)
Jan 14, 2011	2.790	2.792	2.768	2.792	1,599,005	+0.01(+0.51%)
Jan 13, 2011	2.797	2.797	2.759	2.778	1,628,369	-0.01(-0.43%)
Jan 12, 2011	2.747	2.797	2.742	2.790	3,010,419	+0.06(+2.13%)
Jan 11, 2011	2.728	2.735	2.700	2.732	1,659,894	+0.01(+0.22%)
Jan 10, 2011	2.711	2.738	2.676	2.726	2,759,588	+0.01(+0.44%)
Jan 07, 2011	2.707	2.735	2.681	2.714	1,929,135	+0.00(+0.00%)
Jan 06, 2011	2.733	2.745	2.707	2.714	1,439,864	-0.01(-0.44%)
Jan 05, 2011	2.697	2.745	2.692	2.726	2,104,129	+0.03(+1.23%)
Jan 04, 2011	2.735	2.752	2.683	2.692	2,043,025	-0.03(-0.96%)
Jan 03, 2011	2.662	2.738	2.654	2.719	3,752,972	+0.09(+3.53%)
Dec 31, 2010	2.643	2.678	2.612	2.626	3,229,266	-0.02(-0.90%)
Dec 30, 2010	2.688	2.688	2.643	2.650	2,055,513	-0.03(-1.15%)
Dec 29, 2010	2.711	2.719	2.676	2.681	1,149,160	-0.02(-0.62%)
Dec 28, 2010	2.749	2.754	2.678	2.697	1,884,448	-0.04(-1.47%)
Dec 27, 2010	2.714	2.740	2.702	2.738	1,168,058	+0.04(+1.32%)
Dec 23, 2010	2.730	2.738	2.700	2.702	1,425,236	-0.02(-0.87%)
Dec 22, 2010	2.716	2.771	2.707	2.726	2,102,322	+0.02(+0.79%)
Dec 21, 2010	2.692	2.730	2.683	2.704	2,329,007	+0.03(+1.07%)
Dec 20, 2010	2.671	2.702	2.666	2.676	1,758,007	+0.01(+0.54%)
Dec 17, 2010	2.716	2.719	2.635	2.662	3,851,106	-0.06(-2.10%)
Dec 16, 2010	2.730	2.733	2.688	2.719	2,458,852	-0.01(-0.26%)
Dec 15, 2010	2.719	2.749	2.703	2.726	3,601,989	+0.03(+1.03%)
Dec 14, 2010	2.816	2.816	2.617	2.698	6,965,494	-0.13(-4.65%)
Dec 13, 2010	2.818	2.839	2.813	2.830	2,601,391	+0.02(+0.82%)
Dec 10, 2010	2.749	2.816	2.749	2.807	3,102,348	+0.06(+2.27%)
Dec 09, 2010	2.772	2.772	2.737	2.744	2,210,572	-0.02(-0.83%)
Dec 08, 2010	2.760	2.772	2.742	2.767	2,187,207	+0.02(+0.59%)
Dec 07, 2010	2.767	2.767	2.740	2.751	2,349,209	+0.00(+0.00%)
Dec 06, 2010	2.737	2.765	2.717	2.751	1,735,897	+0.01(+0.42%)
Dec 03, 2010	2.705	2.744	2.670	2.740	2,043,501	+0.03(+1.19%)
Dec 02, 2010	2.661	2.728	2.661	2.707	3,042,740	+0.05(+1.74%)