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 (%)
May 31, 2019
3.467
3.473
3.444
3.444
543,323
-0.05(-1.30%)
May 30, 2019
3.461
3.490
3.456
3.490
345,582
+0.03(+0.99%)
May 29, 2019
3.461
3.461
3.439
3.456
228,936
-0.01(-0.16%)
May 28, 2019
3.467
3.484
3.450
3.461
170,337
-0.01(-0.33%)
May 24, 2019
3.495
3.501
3.467
3.473
577,280
-0.02(-0.65%)
May 23, 2019
3.518
3.518
3.484
3.495
460,616
-0.03(-0.81%)
May 22, 2019
3.529
3.547
3.512
3.524
237,454
+0.00(+0.00%)
May 21, 2019
3.524
3.535
3.512
3.524
209,510
+0.02(+0.49%)
May 20, 2019
3.495
3.518
3.490
3.507
191,792
+0.00(+0.00%)
May 17, 2019
3.490
3.524
3.490
3.507
214,303
+0.01(+0.16%)
May 16, 2019
3.501
3.518
3.501
3.501
209,277
+0.00(+0.00%)
May 15, 2019
3.507
3.518
3.495
3.501
176,430
-0.02(-0.65%)
May 14, 2019
3.501
3.535
3.501
3.524
187,126
+0.02(+0.65%)
May 13, 2019
3.518
3.518
3.484
3.501
300,015
-0.03(-0.96%)
May 10, 2019
3.535
3.552
3.526
3.535
324,797
-0.01(-0.16%)
May 09, 2019
3.547
3.547
3.512
3.541
399,393
-0.01(-0.16%)
May 08, 2019
3.535
3.572
3.535
3.547
316,299
+0.00(+0.00%)
May 07, 2019
3.524
3.575
3.524
3.547
605,516
+0.00(+0.00%)
May 06, 2019
3.547
3.558
3.507
3.547
456,365
-0.01(-0.16%)
May 03, 2019
3.569
3.575
3.547
3.552
466,610
+0.00(+0.00%)
May 02, 2019
3.456
3.581
3.456
3.552
739,269
+0.09(+2.46%)
May 01, 2019
3.490
3.535
3.461
3.467
497,056
-0.07(-1.93%)
Apr 30, 2019
3.524
3.541
3.495
3.535
486,399
+0.01(+0.32%)
Apr 29, 2019
3.501
3.552
3.501
3.524
585,031
+0.02(+0.65%)
Apr 26, 2019
3.495
3.518
3.487
3.501
204,098
+0.01(+0.16%)
Apr 25, 2019
3.512
3.518
3.478
3.495
249,175
-0.01(-0.32%)
Apr 24, 2019
3.518
3.523
3.495
3.507
509,648
-0.01(-0.32%)
Apr 23, 2019
3.467
3.518
3.467
3.518
491,857
+0.05(+1.31%)
Apr 22, 2019
3.450
3.478
3.444
3.473
334,717
+0.02(+0.49%)
Apr 18, 2019
3.473
3.475
3.450
3.456
269,726
-0.02(-0.65%)
Apr 17, 2019
3.444
3.478
3.439
3.478
371,852
+0.03(+0.82%)
Apr 16, 2019
3.433
3.456
3.427
3.450
519,127
+0.01(+0.33%)
Apr 15, 2019
3.450
3.478
3.421
3.439
619,411
+0.00(+0.00%)
Apr 12, 2019
3.456
3.456
3.433
3.439
362,098
+0.00(+0.00%)
Apr 11, 2019
3.450
3.461
3.433
3.439
272,442
-0.01(-0.33%)
Apr 10, 2019
3.410
3.461
3.410
3.450
541,885
+0.04(+1.17%)
Apr 09, 2019
3.433
3.467
3.387
3.410
1,146,369
-0.03(-0.99%)
Apr 08, 2019
3.461
3.473
3.433
3.444
540,826
-0.02(-0.49%)
Apr 05, 2019
3.450
3.478
3.444
3.461
401,158
+0.02(+0.66%)
Apr 04, 2019
3.439
3.456
3.422
3.439
437,519
+0.01(+0.17%)
Apr 03, 2019
3.439
3.450
3.416
3.433
701,823
+0.01(+0.17%)
Apr 02, 2019
3.399
3.464
3.387
3.427
876,397
+0.03(+0.84%)
Apr 01, 2019
3.416
3.439
3.399
3.399
554,075
-0.01(-0.17%)
Mar 29, 2019
3.421
3.444
3.404
3.404
551,064
-0.03(-0.83%)
Mar 28, 2019
3.416
3.444
3.416
3.433
298,789
+0.02(+0.50%)
Mar 27, 2019
3.433
3.439
3.416
3.416
531,161
+0.00(+0.00%)
Mar 26, 2019
3.399
3.427
3.395
3.416
428,678
+0.03(+0.84%)
Mar 25, 2019
3.410
3.416
3.387
3.387
394,201
-0.02(-0.67%)
Mar 22, 2019
3.427
3.439
3.393
3.410
474,704
-0.02(-0.66%)
Mar 21, 2019
3.421
3.444
3.416
3.433
209,420
+0.01(+0.17%)
Mar 20, 2019
3.450
3.456
3.416
3.427
333,674
-0.02(-0.50%)
Mar 19, 2019
3.473
3.478
3.421
3.444
663,700
+0.00(+0.00%)
Mar 18, 2019
3.416
3.456
3.416
3.444
568,432
+0.03(+1.00%)
Mar 15, 2019
3.450
3.478
3.396
3.410
1,540,412
-0.03(-0.83%)
Mar 14, 2019
3.422
3.455
3.405
3.439
1,147,425
+0.02(+0.48%)
Mar 13, 2019
3.372
3.461
3.350
3.422
1,485,703
+0.07(+2.14%)
Mar 12, 2019
3.367
3.378
3.350
3.350
609,499
-0.01(-0.33%)
Mar 11, 2019
3.356
3.367
3.334
3.361
839,625
+0.01(+0.16%)
Mar 08, 2019
3.339
3.367
3.323
3.356
756,251
+0.03(+1.00%)
Mar 07, 2019
3.416
3.428
3.317
3.323
966,356
-0.10(-2.90%)
Mar 06, 2019
3.450
3.455
3.411
3.422
513,618
-0.03(-0.80%)
Mar 05, 2019
3.483
3.521
3.433
3.450
327,726
-0.02(-0.64%)
Mar 04, 2019
3.416
3.488
3.416
3.472
549,508
+0.06(+1.78%)
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
.