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, 2022
3.279
3.311
3.255
3.263
317,915
-0.03(-0.98%)
May 27, 2022
3.279
3.295
3.255
3.295
175,930
+0.03(+0.99%)
May 26, 2022
3.223
3.279
3.219
3.263
182,134
+0.05(+1.50%)
May 25, 2022
3.174
3.214
3.169
3.214
246,341
+0.06(+1.79%)
May 24, 2022
3.198
3.198
3.122
3.158
270,202
-0.06(-1.75%)
May 23, 2022
3.166
3.219
3.134
3.214
211,007
+0.08(+2.57%)
May 20, 2022
3.223
3.223
3.110
3.134
314,143
-0.04(-1.27%)
May 19, 2022
3.182
3.227
3.174
3.174
262,977
-0.05(-1.50%)
May 18, 2022
3.271
3.271
3.174
3.223
240,674
-0.06(-1.72%)
May 17, 2022
3.271
3.287
3.223
3.279
244,933
+0.05(+1.50%)
May 16, 2022
3.174
3.239
3.174
3.231
228,561
+0.05(+1.52%)
May 13, 2022
3.158
3.232
3.142
3.182
611,148
+0.06(+2.07%)
May 12, 2022
3.231
3.231
3.110
3.118
439,971
-0.10(-3.25%)
May 11, 2022
3.239
3.263
3.214
3.223
249,371
+0.00(+0.00%)
May 10, 2022
3.263
3.287
3.190
3.223
278,508
+0.02(+0.76%)
May 09, 2022
3.247
3.259
3.190
3.198
332,928
-0.10(-2.93%)
May 06, 2022
3.239
3.311
3.239
3.295
273,073
+0.04(+1.24%)
May 05, 2022
3.311
3.311
3.219
3.255
363,597
-0.10(-2.88%)
May 04, 2022
3.327
3.351
3.271
3.351
285,500
+0.06(+1.96%)
May 03, 2022
3.214
3.311
3.182
3.287
323,990
+0.06(+1.75%)
May 02, 2022
3.295
3.311
3.190
3.231
519,466
-0.06(-1.96%)
Apr 29, 2022
3.319
3.327
3.271
3.295
316,467
-0.02(-0.49%)
Apr 28, 2022
3.335
3.335
3.275
3.311
307,949
-0.01(-0.24%)
Apr 27, 2022
3.255
3.351
3.247
3.319
466,124
+0.04(+1.35%)
Apr 26, 2022
3.303
3.327
3.271
3.275
354,211
-0.04(-1.10%)
Apr 25, 2022
3.271
3.327
3.263
3.311
306,688
+0.01(+0.24%)
Apr 22, 2022
3.400
3.416
3.293
3.303
361,243
-0.09(-2.61%)
Apr 21, 2022
3.496
3.505
3.384
3.392
563,804
-0.10(-3.00%)
Apr 20, 2022
3.480
3.505
3.456
3.496
269,063
+0.02(+0.70%)
Apr 19, 2022
3.480
3.480
3.448
3.472
205,736
+0.00(+0.00%)
Apr 18, 2022
3.440
3.485
3.424
3.472
332,626
+0.04(+1.17%)
Apr 14, 2022
3.456
3.472
3.432
3.432
200,007
-0.02(-0.70%)
Apr 13, 2022
3.456
3.472
3.424
3.456
259,455
+0.01(+0.23%)
Apr 12, 2022
3.448
3.472
3.440
3.448
188,378
+0.00(+0.00%)
Apr 11, 2022
3.456
3.472
3.440
3.448
409,109
-0.01(-0.23%)
Apr 08, 2022
3.456
3.480
3.432
3.456
518,453
+0.02(+0.47%)
Apr 07, 2022
3.440
3.464
3.384
3.440
615,092
+0.02(+0.71%)
Apr 06, 2022
3.424
3.440
3.392
3.416
250,649
-0.01(-0.35%)
Apr 05, 2022
3.384
3.448
3.376
3.428
444,508
+0.04(+1.31%)
Apr 04, 2022
3.440
3.440
3.368
3.384
409,222
-0.06(-1.64%)
Apr 01, 2022
3.416
3.440
3.409
3.440
268,259
+0.05(+1.43%)
Mar 31, 2022
3.335
3.424
3.335
3.392
246,486
+0.03(+0.96%)
Mar 30, 2022
3.392
3.400
3.343
3.360
364,811
-0.04(-1.18%)
Mar 29, 2022
3.384
3.416
3.368
3.400
350,882
+0.02(+0.72%)
Mar 28, 2022
3.343
3.384
3.319
3.376
289,108
+0.01(+0.24%)
Mar 25, 2022
3.351
3.384
3.351
3.368
148,011
+0.02(+0.48%)
Mar 24, 2022
3.343
3.368
3.319
3.351
361,569
+0.02(+0.73%)
Mar 23, 2022
3.351
3.351
3.295
3.327
272,952
-0.02(-0.48%)
Mar 22, 2022
3.343
3.351
3.319
3.343
259,203
+0.01(+0.24%)
Mar 21, 2022
3.263
3.360
3.255
3.335
807,490
+0.05(+1.47%)
Mar 18, 2022
3.239
3.291
3.233
3.287
391,193
+0.02(+0.74%)
Mar 17, 2022
3.271
3.295
3.239
3.263
444,847
+0.02(+0.50%)
Mar 16, 2022
3.247
3.263
3.223
3.247
423,620
+0.03(+1.00%)
Mar 15, 2022
3.214
3.230
3.183
3.214
416,905
+0.01(+0.25%)
Mar 14, 2022
3.207
3.246
3.199
3.207
340,563
+0.02(+0.49%)
Mar 11, 2022
3.246
3.246
3.183
3.191
313,197
-0.02(-0.49%)
Mar 10, 2022
3.230
3.242
3.183
3.207
324,939
-0.06(-1.69%)
Mar 09, 2022
3.254
3.269
3.207
3.262
379,613
+0.06(+1.72%)
Mar 08, 2022
3.183
3.222
3.159
3.207
384,240
+0.02(+0.49%)
Mar 07, 2022
3.262
3.277
3.167
3.191
415,170
-0.06(-1.70%)
Mar 04, 2022
3.246
3.277
3.207
3.246
325,694
-0.02(-0.72%)
Mar 03, 2022
3.214
3.293
3.167
3.269
460,211
+0.06(+1.71%)
Mar 02, 2022
3.214
3.230
3.120
3.214
952,179
+0.03(+0.99%)
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
.