Blackrock Cptl Invt (NQ: BKCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	2.661	2.702	2.652	2.658	934,743	+0.00(+0.00%)
Apr 27, 2012	2.655	2.674	2.641	2.658	955,267	+0.01(+0.52%)
Apr 26, 2012	2.606	2.650	2.606	2.644	868,147	+0.04(+1.37%)
Apr 25, 2012	2.628	2.652	2.603	2.608	1,085,422	+0.02(+0.64%)
Apr 24, 2012	2.551	2.597	2.551	2.592	1,024,858	+0.04(+1.40%)
Apr 23, 2012	2.581	2.589	2.542	2.556	1,247,471	-0.04(-1.38%)
Apr 20, 2012	2.625	2.625	2.581	2.592	1,228,286	+0.00(+0.11%)
Apr 19, 2012	2.630	2.641	2.567	2.589	1,047,008	-0.03(-1.15%)
Apr 18, 2012	2.611	2.650	2.611	2.619	771,203	-0.00(-0.10%)
Apr 17, 2012	2.603	2.661	2.595	2.622	1,029,148	+0.05(+1.81%)
Apr 16, 2012	2.559	2.595	2.518	2.575	933,950	+0.02(+0.97%)
Apr 13, 2012	2.619	2.661	2.534	2.551	1,153,066	-0.07(-2.73%)
Apr 12, 2012	2.595	2.661	2.595	2.622	1,337,418	+0.04(+1.49%)
Apr 11, 2012	2.562	2.608	2.542	2.584	1,265,284	+0.05(+2.17%)
Apr 10, 2012	2.614	2.628	2.501	2.529	2,895,401	-0.09(-3.56%)
Apr 09, 2012	2.641	2.652	2.611	2.622	1,863,862	-0.05(-1.85%)
Apr 05, 2012	2.666	2.699	2.663	2.672	814,176	-0.01(-0.31%)
Apr 04, 2012	2.724	2.737	2.677	2.680	1,451,884	-0.06(-2.21%)
Apr 03, 2012	2.748	2.784	2.721	2.740	1,340,551	-0.01(-0.20%)
Apr 02, 2012	2.696	2.754	2.694	2.746	1,470,065	+0.05(+1.73%)
Mar 30, 2012	2.776	2.776	2.699	2.699	1,446,503	-0.06(-2.09%)
Mar 29, 2012	2.757	2.784	2.735	2.757	1,149,599	-0.03(-1.09%)
Mar 28, 2012	2.770	2.787	2.743	2.787	1,305,550	+0.02(+0.90%)
Mar 27, 2012	2.762	2.801	2.757	2.762	1,350,953	+0.00(+0.10%)
Mar 26, 2012	2.757	2.770	2.724	2.759	1,852,252	+0.02(+0.80%)
Mar 23, 2012	2.666	2.743	2.614	2.737	2,652,108	+0.07(+2.68%)
Mar 22, 2012	2.680	2.691	2.622	2.666	1,408,501	-0.02(-0.92%)
Mar 21, 2012	2.710	2.723	2.688	2.691	1,355,526	-0.02(-0.61%)
Mar 20, 2012	2.696	2.748	2.696	2.707	1,502,665	+0.01(+0.20%)
Mar 19, 2012	2.710	2.732	2.680	2.702	1,880,049	-0.01(-0.51%)
Mar 16, 2012	2.790	2.801	2.696	2.716	2,380,600	-0.05(-1.89%)
Mar 15, 2012	2.752	2.768	2.720	2.768	2,408,556	+0.03(+1.08%)
Mar 14, 2012	2.768	2.770	2.720	2.738	1,851,847	-0.01(-0.49%)
Mar 13, 2012	2.730	2.757	2.711	2.752	2,261,515	+0.03(+1.18%)
Mar 12, 2012	2.703	2.728	2.696	2.720	1,585,003	+0.03(+1.10%)
Mar 09, 2012	2.655	2.711	2.653	2.690	1,952,985	+0.05(+1.83%)
Mar 08, 2012	2.669	2.669	2.631	2.642	1,570,481	+0.02(+0.61%)
Mar 07, 2012	2.551	2.639	2.548	2.626	2,034,786	+0.08(+3.27%)
Mar 06, 2012	2.567	2.604	2.527	2.543	2,423,045	-0.04(-1.45%)
Mar 05, 2012	2.583	2.604	2.535	2.580	2,474,099	+0.00(+0.00%)
Mar 02, 2012	2.607	2.626	2.559	2.580	3,661,188	-0.05(-2.03%)
Mar 01, 2012	2.650	2.653	2.604	2.634	1,716,376	+0.02(+0.61%)
Feb 29, 2012	2.642	2.655	2.612	2.618	1,730,973	-0.01(-0.51%)
Feb 28, 2012	2.623	2.642	2.607	2.631	1,488,886	+0.02(+0.72%)
Feb 27, 2012	2.623	2.663	2.610	2.612	1,466,186	-0.01(-0.51%)
Feb 24, 2012	2.679	2.679	2.626	2.626	1,083,984	-0.05(-2.00%)
Feb 23, 2012	2.655	2.685	2.639	2.679	1,345,233	+0.04(+1.42%)
Feb 22, 2012	2.663	2.675	2.639	2.642	1,691,795	-0.03(-1.10%)
Feb 21, 2012	2.642	2.679	2.612	2.671	2,159,392	+0.03(+1.01%)
Feb 17, 2012	2.572	2.644	2.572	2.644	3,348,937	+0.08(+3.03%)
Feb 16, 2012	2.505	2.569	2.505	2.567	1,147,123	+0.06(+2.46%)
Feb 15, 2012	2.569	2.572	2.494	2.505	1,416,490	-0.04(-1.68%)
Feb 14, 2012	2.559	2.572	2.519	2.548	1,230,790	-0.02(-0.83%)
Feb 13, 2012	2.502	2.572	2.497	2.569	1,634,725	+0.09(+3.68%)
Feb 10, 2012	2.537	2.540	2.468	2.478	2,078,401	-0.08(-3.04%)
Feb 09, 2012	2.529	2.575	2.529	2.556	1,245,257	+0.05(+1.81%)
Feb 08, 2012	2.586	2.586	2.502	2.511	1,715,951	-0.07(-2.70%)
Feb 07, 2012	2.543	2.586	2.535	2.580	1,416,897	+0.04(+1.48%)
Feb 06, 2012	2.559	2.594	2.535	2.543	1,059,679	-0.02(-0.73%)
Feb 03, 2012	2.556	2.599	2.535	2.561	1,789,275	+0.03(+1.16%)
Feb 02, 2012	2.497	2.532	2.454	2.532	1,725,558	+0.03(+1.29%)