Blackrock Cptl Invt (NQ: BKCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	2.752	2.770	2.722	2.724	1,685,537	-0.01(-0.35%)
Jan 28, 2011	2.788	2.800	2.726	2.734	2,582,115	-0.06(-2.04%)
Jan 27, 2011	2.769	2.807	2.752	2.790	2,088,279	+0.03(+1.03%)
Jan 26, 2011	2.760	2.776	2.752	2.762	2,022,619	+0.00(+0.00%)
Jan 25, 2011	2.722	2.762	2.715	2.762	1,327,853	+0.04(+1.30%)
Jan 24, 2011	2.729	2.741	2.706	2.726	1,927,607	+0.02(+0.88%)
Jan 21, 2011	2.722	2.745	2.703	2.703	2,013,188	+0.00(+0.09%)
Jan 20, 2011	2.707	2.741	2.700	2.700	2,257,149	-0.02(-0.87%)
Jan 19, 2011	2.767	2.771	2.712	2.724	2,392,322	-0.05(-1.96%)
Jan 18, 2011	2.771	2.786	2.736	2.779	1,835,246	-0.01(-0.26%)
Jan 14, 2011	2.783	2.786	2.762	2.786	1,602,763	+0.01(+0.51%)
Jan 13, 2011	2.790	2.790	2.752	2.771	1,632,197	-0.01(-0.43%)
Jan 12, 2011	2.741	2.790	2.736	2.783	3,017,495	+0.06(+2.13%)
Jan 11, 2011	2.722	2.729	2.693	2.725	1,663,796	+0.01(+0.22%)
Jan 10, 2011	2.705	2.731	2.670	2.719	2,766,074	+0.01(+0.44%)
Jan 07, 2011	2.700	2.729	2.674	2.707	1,933,669	+0.00(+0.00%)
Jan 06, 2011	2.726	2.738	2.700	2.707	1,443,248	-0.01(-0.44%)
Jan 05, 2011	2.691	2.738	2.686	2.719	2,109,075	+0.03(+1.23%)
Jan 04, 2011	2.729	2.745	2.677	2.686	2,047,827	-0.03(-0.96%)
Jan 03, 2011	2.655	2.731	2.648	2.712	3,761,793	+0.09(+3.53%)
Dec 31, 2010	2.636	2.672	2.606	2.620	3,236,856	-0.02(-0.90%)
Dec 30, 2010	2.681	2.681	2.636	2.644	2,060,344	-0.03(-1.15%)
Dec 29, 2010	2.705	2.712	2.670	2.674	1,151,861	-0.02(-0.62%)
Dec 28, 2010	2.743	2.748	2.672	2.691	1,888,877	-0.04(-1.47%)
Dec 27, 2010	2.707	2.734	2.696	2.731	1,170,804	+0.04(+1.32%)
Dec 23, 2010	2.724	2.731	2.693	2.696	1,428,586	-0.02(-0.87%)
Dec 22, 2010	2.710	2.764	2.700	2.719	2,107,264	+0.02(+0.79%)
Dec 21, 2010	2.686	2.724	2.677	2.698	2,334,482	+0.03(+1.06%)
Dec 20, 2010	2.665	2.696	2.660	2.670	1,762,139	+0.01(+0.54%)
Dec 17, 2010	2.710	2.712	2.629	2.655	3,860,158	-0.06(-2.10%)
Dec 16, 2010	2.724	2.726	2.681	2.712	2,464,631	-0.01(-0.26%)
Dec 15, 2010	2.712	2.742	2.696	2.719	3,610,455	+0.03(+1.03%)
Dec 14, 2010	2.809	2.809	2.611	2.692	6,981,865	-0.13(-4.65%)
Dec 13, 2010	2.811	2.832	2.807	2.823	2,607,505	+0.02(+0.82%)
Dec 10, 2010	2.742	2.809	2.742	2.800	3,109,640	+0.06(+2.27%)
Dec 09, 2010	2.765	2.765	2.731	2.738	2,215,767	-0.02(-0.83%)
Dec 08, 2010	2.754	2.765	2.735	2.761	2,192,348	+0.02(+0.59%)
Dec 07, 2010	2.761	2.761	2.733	2.745	2,354,730	+0.00(+0.00%)
Dec 06, 2010	2.731	2.758	2.711	2.745	1,739,977	+0.01(+0.42%)
Dec 03, 2010	2.699	2.738	2.664	2.733	2,048,304	+0.03(+1.19%)
Dec 02, 2010	2.655	2.722	2.655	2.701	3,049,891	+0.05(+1.74%)
Dec 01, 2010	2.616	2.659	2.604	2.655	2,623,474	+0.07(+2.77%)
Nov 30, 2010	2.616	2.648	2.565	2.583	3,155,719	-0.05(-2.01%)
Nov 29, 2010	2.616	2.639	2.553	2.636	1,918,549	+0.01(+0.35%)
Nov 26, 2010	2.627	2.648	2.620	2.627	607,337	-0.02(-0.70%)
Nov 24, 2010	2.632	2.646	2.646	2.646	1,316,640	+0.05(+1.77%)
Nov 23, 2010	2.606	2.623	2.588	2.599	1,952,869	-0.03(-1.23%)
Nov 22, 2010	2.627	2.657	2.604	2.632	1,926,959	+0.00(+0.18%)
Nov 19, 2010	2.593	2.647	2.590	2.627	2,140,944	+0.04(+1.60%)
Nov 18, 2010	2.560	2.623	2.528	2.586	3,594,738	+0.04(+1.63%)
Nov 17, 2010	2.521	2.579	2.517	2.544	2,758,891	+0.02(+0.82%)
Nov 16, 2010	2.652	2.652	2.480	2.523	6,860,945	-0.14(-5.28%)
Nov 15, 2010	2.687	2.703	2.662	2.664	2,660,762	-0.01(-0.34%)
Nov 12, 2010	2.696	2.731	2.673	2.673	3,448,988	-0.03(-0.94%)
Nov 11, 2010	2.724	2.740	2.689	2.699	2,810,256	-0.05(-1.76%)
Nov 10, 2010	2.699	2.747	2.689	2.747	2,769,054	+0.05(+1.79%)
Nov 09, 2010	2.756	2.761	2.699	2.699	3,495,011	-0.06(-2.34%)
Nov 08, 2010	2.726	2.765	2.708	2.763	3,963,308	+0.03(+1.10%)
Nov 05, 2010	2.752	2.768	2.724	2.733	4,026,272	-0.04(-1.58%)
Nov 04, 2010	2.765	2.777	2.738	2.777	4,863,342	+0.02(+0.58%)
Nov 03, 2010	2.777	2.777	2.733	2.761	2,730,477	-0.01(-0.33%)
Nov 02, 2010	2.754	2.770	2.724	2.770	3,810,598	+0.02(+0.59%)