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 29, 2018
3.044
3.044
3.044
0
-0.04(-1.31%)
Mar 28, 2018
3.079
3.100
3.039
3.084
1,132,058
+0.03(+0.83%)
Mar 27, 2018
3.044
3.097
3.034
3.059
1,273,702
+0.04(+1.17%)
Mar 26, 2018
3.014
3.039
3.004
3.024
794,163
+0.04(+1.18%)
Mar 23, 2018
3.009
3.039
2.983
2.989
885,218
-0.02(-0.67%)
Mar 22, 2018
2.953
3.095
2.953
3.009
1,808,618
+0.09(+2.94%)
Mar 21, 2018
2.943
2.948
2.893
2.923
724,955
-0.02(-0.52%)
Mar 20, 2018
2.908
2.948
2.888
2.938
1,319,725
+0.03(+1.04%)
Mar 19, 2018
2.913
2.913
2.862
2.908
923,199
-0.02(-0.69%)
Mar 16, 2018
2.802
2.963
2.802
2.928
2,469,665
+0.14(+4.88%)
Mar 15, 2018
2.870
2.870
2.782
2.792
1,477,739
-0.07(-2.39%)
Mar 14, 2018
2.899
2.904
2.860
2.860
834,345
-0.03(-1.18%)
Mar 13, 2018
2.889
2.914
2.860
2.894
724,697
+0.01(+0.34%)
Mar 12, 2018
2.885
2.894
2.850
2.885
1,130,948
-0.00(-0.17%)
Mar 09, 2018
2.933
2.973
2.836
2.889
1,282,566
-0.05(-1.83%)
Mar 08, 2018
2.782
2.958
2.777
2.943
2,014,097
+0.26(+9.65%)
Mar 07, 2018
2.709
2.718
2.684
2.684
951,981
-0.05(-1.79%)
Mar 06, 2018
2.743
2.762
2.728
2.733
553,823
-0.01(-0.27%)
Mar 05, 2018
2.689
2.743
2.684
2.740
496,516
+0.05(+1.91%)
Mar 02, 2018
2.704
2.709
2.679
2.689
775,111
-0.03(-1.26%)
Mar 01, 2018
2.699
2.728
2.691
2.723
591,008
+0.03(+1.09%)
Feb 28, 2018
2.699
2.743
2.689
2.694
800,707
-0.00(-0.18%)
Feb 27, 2018
2.733
2.753
2.699
2.699
564,310
-0.03(-1.08%)
Feb 26, 2018
2.728
2.738
2.713
2.728
771,372
+0.00(+0.00%)
Feb 23, 2018
2.743
2.755
2.718
2.728
465,849
-0.00(-0.18%)
Feb 22, 2018
2.738
2.751
2.723
2.733
460,212
+0.01(+0.54%)
Feb 21, 2018
2.748
2.759
2.718
2.718
613,070
-0.03(-1.07%)
Feb 20, 2018
2.767
2.792
2.738
2.748
420,387
-0.03(-1.06%)
Feb 16, 2018
2.777
2.777
2.777
0
+0.03(+1.25%)
Feb 15, 2018
2.757
2.762
2.747
2.743
503,828
-0.00(-0.18%)
Feb 14, 2018
2.762
2.782
2.738
2.748
679,706
-0.01(-0.53%)
Feb 13, 2018
2.748
2.782
2.748
2.762
496,097
-0.01(-0.53%)
Feb 12, 2018
2.811
2.811
2.762
2.777
878,209
-0.02(-0.87%)
Feb 09, 2018
2.767
2.831
2.762
2.801
1,284,276
+0.06(+2.32%)
Feb 08, 2018
2.865
2.897
2.733
2.738
1,276,841
-0.11(-3.94%)
Feb 07, 2018
2.816
2.880
2.797
2.850
1,048,918
+0.04(+1.39%)
Feb 06, 2018
2.757
2.821
2.718
2.811
1,576,749
+0.09(+3.16%)
Feb 05, 2018
2.806
2.841
2.684
2.725
1,582,327
-0.12(-4.06%)
Feb 02, 2018
2.889
2.889
2.836
2.841
1,156,342
-0.07(-2.35%)
Feb 01, 2018
2.909
2.929
2.894
2.909
578,554
-0.00(-0.17%)
Jan 31, 2018
2.919
2.933
2.909
2.914
798,171
-0.01(-0.33%)
Jan 30, 2018
2.933
2.943
2.909
2.924
806,590
-0.02(-0.66%)
Jan 29, 2018
2.968
2.973
2.933
2.943
816,450
-0.02(-0.82%)
Jan 26, 2018
2.963
2.973
2.958
2.968
567,799
+0.00(+0.08%)
Jan 25, 2018
2.982
2.989
2.958
2.965
845,937
-0.02(-0.57%)
Jan 24, 2018
3.017
3.018
2.982
2.982
448,830
-0.02(-0.81%)
Jan 23, 2018
3.017
3.021
2.987
3.007
618,965
-0.01(-0.49%)
Jan 22, 2018
3.012
3.036
3.012
3.021
421,792
+0.00(+0.16%)
Jan 19, 2018
3.051
3.060
3.017
3.017
606,465
-0.03(-0.96%)
Jan 18, 2018
3.007
3.061
2.982
3.046
1,191,487
+0.03(+1.14%)
Jan 17, 2018
2.997
3.017
2.977
3.012
746,641
+0.01(+0.49%)
Jan 16, 2018
3.051
3.061
2.973
2.997
1,360,618
-0.04(-1.45%)
Jan 12, 2018
3.041
3.041
3.041
0
+0.04(+1.30%)
Jan 11, 2018
2.987
3.021
2.986
3.002
919,006
+0.02(+0.66%)
Jan 10, 2018
2.987
2.992
2.958
2.982
1,627,051
-0.00(-0.16%)
Jan 09, 2018
3.017
3.051
2.973
2.987
1,065,887
-0.03(-0.97%)
Jan 08, 2018
3.007
3.031
3.002
3.017
880,953
+0.00(+0.00%)
Jan 05, 2018
3.026
3.036
2.997
3.017
1,047,000
-0.01(-0.32%)
Jan 04, 2018
3.051
3.065
3.017
3.026
847,133
-0.02(-0.80%)
Jan 03, 2018
3.051
3.080
3.041
3.051
824,446
-0.00(-0.16%)
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
.