Blackrock Cptl Invt (NQ: BKCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	1.931	1.956	1.916	1.956	1,839,732	+0.03(+1.43%)
Feb 25, 2010	1.914	1.933	1.899	1.929	1,556,094	+0.00(+0.22%)
Feb 24, 2010	1.914	1.935	1.895	1.924	1,678,834	+0.01(+0.55%)
Feb 23, 2010	1.918	1.924	1.895	1.914	1,124,727	+0.00(+0.00%)
Feb 22, 2010	1.903	1.924	1.886	1.914	1,422,467	+0.01(+0.33%)
Feb 19, 2010	1.903	1.914	1.888	1.907	1,111,642	+0.01(+0.33%)
Feb 18, 2010	1.901	1.903	1.893	1.901	1,678,664	+0.00(+0.11%)
Feb 17, 2010	1.867	1.903	1.863	1.899	1,134,677	+0.04(+2.05%)
Feb 16, 2010	1.829	1.867	1.821	1.861	1,041,719	+0.05(+2.68%)
Feb 12, 2010	1.810	1.812	1.812	1.812	749,540	+0.00(+0.23%)
Feb 11, 2010	1.802	1.821	1.797	1.808	891,286	+0.01(+0.35%)
Feb 10, 2010	1.814	1.814	1.747	1.802	1,370,742	-0.01(-0.58%)
Feb 09, 2010	1.840	1.849	1.797	1.812	1,309,043	-0.01(-0.35%)
Feb 08, 2010	1.882	1.882	1.818	1.819	998,937	-0.06(-3.15%)
Feb 05, 2010	1.863	1.882	1.819	1.878	2,175,479	-0.00(-0.11%)
Feb 04, 2010	1.931	1.931	1.880	1.880	2,010,429	-0.07(-3.37%)
Feb 03, 2010	1.905	1.956	1.905	1.945	1,690,231	+0.04(+2.05%)
Feb 02, 2010	1.914	1.914	1.888	1.906	1,763,993	+0.00(+0.06%)
Feb 01, 2010	1.903	1.907	1.882	1.905	1,938,738	+0.00(+0.22%)
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%)