Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Blackrock Cptl Invt
(NQ:
BKCC
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 18, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2008
2.538
2.578
2.409
2.525
292,514
+0.04(+1.44%)
Mar 28, 2008
2.466
2.605
2.387
2.489
728,761
+0.06(+2.62%)
Mar 27, 2008
2.476
2.535
2.373
2.425
745,412
-0.03(-1.04%)
Mar 26, 2008
2.523
2.599
2.400
2.451
480,529
-0.08(-3.09%)
Mar 25, 2008
2.483
2.531
2.351
2.529
608,679
+0.08(+3.46%)
Mar 24, 2008
2.400
2.508
2.377
2.445
771,946
+0.05(+2.12%)
Mar 21, 2008
2.318
2.419
2.242
2.394
950,186
+0.00(+0.00%)
Mar 20, 2008
2.318
2.419
2.242
2.394
950,186
+0.12(+5.11%)
Mar 19, 2008
2.614
2.631
2.277
2.277
611,767
-0.31(-12.01%)
Mar 18, 2008
2.381
2.588
2.305
2.588
738,442
+0.29(+12.60%)
Mar 17, 2008
2.252
2.356
2.252
2.299
341,819
+0.05(+2.07%)
Mar 14, 2008
2.322
2.364
2.246
2.252
732,587
-0.06(-2.47%)
Mar 13, 2008
2.351
2.383
2.220
2.309
695,493
-0.11(-4.55%)
Mar 12, 2008
2.506
2.506
2.381
2.419
513,504
-0.10(-3.78%)
Mar 11, 2008
2.576
2.656
2.379
2.514
685,922
+0.17(+7.12%)
Mar 10, 2008
2.531
2.656
2.347
2.347
390,588
-0.19(-7.50%)
Mar 07, 2008
2.540
2.586
2.472
2.538
284,002
-0.01(-0.50%)
Mar 06, 2008
2.569
2.654
2.540
2.550
362,929
-0.04(-1.39%)
Mar 05, 2008
2.593
2.614
2.563
2.586
271,083
+0.01(+0.41%)
Mar 04, 2008
2.595
2.656
2.540
2.576
273,296
-0.02(-0.73%)
Mar 03, 2008
2.664
2.664
2.554
2.595
627,155
-0.06(-2.31%)
Feb 29, 2008
2.774
2.781
2.656
2.656
764,895
-0.14(-5.14%)
Feb 28, 2008
2.844
2.920
2.753
2.800
357,802
-0.07(-2.36%)
Feb 27, 2008
2.855
2.867
2.770
2.867
194,355
-0.01(-0.37%)
Feb 26, 2008
2.819
2.937
2.819
2.878
263,932
+0.05(+1.72%)
Feb 25, 2008
2.755
2.829
2.698
2.829
230,797
+0.06(+2.29%)
Feb 22, 2008
2.749
2.796
2.648
2.766
301,632
+0.01(+0.54%)
Feb 21, 2008
2.851
2.912
2.749
2.751
165,911
-0.08(-2.84%)
Feb 20, 2008
2.749
3.028
2.749
2.831
143,699
+0.07(+2.61%)
Feb 19, 2008
2.876
2.899
2.753
2.760
251,930
-0.09(-3.12%)
Feb 18, 2008
2.800
2.865
2.800
2.848
133,891
+0.00(+0.00%)
Feb 15, 2008
2.800
2.865
2.800
2.848
133,891
+0.04(+1.43%)
Feb 14, 2008
3.034
3.034
2.808
2.808
713,865
-0.23(-7.52%)
Feb 13, 2008
2.948
3.168
2.910
3.037
237,105
+0.12(+3.98%)
Feb 12, 2008
3.022
3.051
2.908
2.920
645,678
-0.08(-2.68%)
Feb 11, 2008
2.920
3.117
2.855
3.001
429,768
+0.09(+3.20%)
Feb 08, 2008
2.950
2.999
2.889
2.908
590,822
-0.05(-1.79%)
Feb 07, 2008
2.874
2.980
2.798
2.960
180,570
+0.09(+3.02%)
Feb 06, 2008
3.079
3.117
2.872
2.874
141,693
-0.18(-5.95%)
Feb 05, 2008
3.041
3.130
3.020
3.056
270,227
-0.06(-1.97%)
Feb 04, 2008
3.085
3.130
2.834
3.117
222,152
-0.01(-0.27%)
Feb 01, 2008
3.151
3.153
3.001
3.125
461,532
-0.03(-0.94%)
Jan 31, 2008
2.905
3.170
2.905
3.155
189,830
+0.21(+7.26%)
Jan 30, 2008
2.971
3.064
2.901
2.941
185,389
-0.05(-1.56%)
Jan 29, 2008
3.003
3.054
2.857
2.988
164,875
+0.00(+0.14%)
Jan 28, 2008
2.891
2.996
2.878
2.984
208,769
+0.08(+2.69%)
Jan 25, 2008
3.018
3.079
2.855
2.905
234,693
-0.08(-2.62%)
Jan 24, 2008
2.971
3.013
2.804
2.984
178,806
+0.01(+0.28%)
Jan 23, 2008
2.722
2.975
2.656
2.975
498,631
+0.18(+6.51%)
Jan 22, 2008
2.658
2.810
2.552
2.793
309,775
+0.00(+0.08%)
Jan 21, 2008
2.939
2.994
2.707
2.791
558,604
+0.00(+0.00%)
Jan 18, 2008
2.939
2.994
2.707
2.791
558,604
-0.15(-5.04%)
Jan 17, 2008
3.081
3.130
2.933
2.939
252,521
-0.12(-4.01%)
Jan 16, 2008
3.128
3.132
3.045
3.062
230,258
-0.04(-1.30%)
Jan 15, 2008
3.119
3.172
3.102
3.102
313,407
-0.05(-1.54%)
Jan 14, 2008
3.132
3.182
3.111
3.151
703,239
+0.03(+0.81%)
Jan 11, 2008
3.119
3.168
3.119
3.125
217,144
-0.02(-0.54%)
Jan 10, 2008
3.102
3.161
3.015
3.142
406,903
+0.00(+0.13%)
Jan 09, 2008
3.089
3.169
3.020
3.138
350,681
+0.03(+1.09%)
Jan 08, 2008
3.214
3.214
3.083
3.104
188,241
-0.11(-3.36%)
Jan 07, 2008
3.136
3.221
3.024
3.212
664,093
+0.10(+3.05%)
Jan 04, 2008
3.140
3.223
3.115
3.117
631,775
-0.06(-1.80%)
Jan 03, 2008
3.180
3.246
3.172
3.174
400,618
-0.03(-0.79%)
Jan 02, 2008
3.225
3.225
3.172
3.199
358,611
-0.03(-0.98%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.