Blackrock Cptl Invt (NQ: BKCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	2.372	2.374	2.282	2.315	1,653,356	-0.07(-2.93%)
Apr 29, 2010	2.267	2.387	2.214	2.385	3,190,622	+0.03(+1.30%)
Apr 28, 2010	2.426	2.426	2.313	2.354	3,686,964	-0.12(-4.85%)
Apr 27, 2010	2.503	2.549	2.466	2.474	1,703,813	-0.03(-1.31%)
Apr 26, 2010	2.529	2.538	2.502	2.507	948,883	-0.02(-0.86%)
Apr 23, 2010	2.531	2.533	2.490	2.529	1,074,567	+0.01(+0.52%)
Apr 22, 2010	2.522	2.529	2.479	2.516	1,133,038	-0.01(-0.43%)
Apr 21, 2010	2.522	2.542	2.492	2.527	1,716,951	+0.02(+0.61%)
Apr 20, 2010	2.487	2.512	2.446	2.511	872,371	+0.05(+1.86%)
Apr 19, 2010	2.452	2.481	2.437	2.466	1,205,956	-0.01(-0.26%)
Apr 16, 2010	2.470	2.511	2.424	2.472	1,798,776	+0.00(+0.09%)
Apr 15, 2010	2.518	2.533	2.446	2.470	2,973,644	-0.04(-1.57%)
Apr 14, 2010	2.459	2.533	2.450	2.509	3,973,489	+0.07(+2.68%)
Apr 13, 2010	2.402	2.446	2.393	2.444	2,187,929	+0.05(+2.10%)
Apr 12, 2010	2.372	2.463	2.369	2.393	4,750,802	+0.03(+1.48%)
Apr 09, 2010	2.352	2.359	2.332	2.359	792,808	+0.01(+0.28%)
Apr 08, 2010	2.372	2.382	2.345	2.352	1,285,445	-0.01(-0.46%)
Apr 07, 2010	2.348	2.389	2.348	2.363	1,986,378	+0.02(+0.65%)
Apr 06, 2010	2.278	2.348	2.271	2.348	2,027,522	+0.07(+3.27%)
Apr 05, 2010	2.232	2.276	2.203	2.273	1,342,973	+0.06(+2.87%)
Apr 01, 2010	2.197	2.210	2.210	2.210	1,259,720	+0.03(+1.61%)
Mar 31, 2010	2.162	2.201	2.162	2.175	1,524,082	+0.00(+0.10%)
Mar 30, 2010	2.184	2.184	2.162	2.173	1,001,772	-0.01(-0.40%)
Mar 29, 2010	2.171	2.182	2.158	2.182	750,886	+0.02(+0.71%)
Mar 26, 2010	2.164	2.173	2.151	2.166	754,348	+0.01(+0.51%)
Mar 25, 2010	2.164	2.184	2.153	2.155	1,668,673	-0.00(-0.20%)
Mar 24, 2010	2.169	2.173	2.155	2.160	1,010,033	-0.01(-0.50%)
Mar 23, 2010	2.145	2.173	2.142	2.171	1,356,509	+0.02(+0.91%)
Mar 22, 2010	2.112	2.162	2.105	2.151	1,204,747	+0.04(+1.76%)
Mar 19, 2010	2.173	2.173	2.096	2.114	1,193,624	-0.05(-2.52%)
Mar 18, 2010	2.140	2.173	2.140	2.169	2,518,620	+0.03(+1.53%)
Mar 17, 2010	2.125	2.146	2.121	2.136	2,953,498	+0.01(+0.70%)
Mar 16, 2010	2.132	2.132	2.106	2.121	2,983,934	+0.01(+0.30%)
Mar 15, 2010	2.104	2.134	2.088	2.115	2,933,868	+0.00(+0.00%)
Mar 12, 2010	2.115	2.115	2.108	2.115	2,484,527	+0.00(+0.10%)
Mar 11, 2010	2.115	2.125	2.104	2.113	2,901,215	+0.00(+0.10%)
Mar 10, 2010	2.115	2.117	2.093	2.110	2,461,823	+0.02(+0.81%)
Mar 09, 2010	2.079	2.125	2.077	2.093	2,110,470	+0.00(+0.10%)
Mar 08, 2010	2.089	2.115	2.043	2.091	5,153,460	+0.00(+0.00%)
Mar 05, 2010	2.072	2.093	2.072	2.091	1,440,551	+0.02(+1.02%)
Mar 04, 2010	2.019	2.072	2.019	2.070	1,901,346	+0.07(+3.38%)
Mar 03, 2010	2.026	2.030	1.988	2.003	1,461,642	-0.01(-0.53%)
Mar 02, 2010	1.998	2.030	1.990	2.013	1,560,827	+0.03(+1.28%)
Mar 01, 2010	1.964	1.994	1.958	1.988	1,671,126	+0.03(+1.62%)
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%)