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 (%)
Aug 30, 2019
3.042
3.057
3.001
3.053
508,214
+0.02(+0.58%)
Aug 29, 2019
3.030
3.042
3.001
3.036
377,017
+0.02(+0.78%)
Aug 28, 2019
2.972
3.018
2.960
3.012
512,644
+0.04(+1.38%)
Aug 27, 2019
3.018
3.024
2.954
2.972
724,213
-0.05(-1.55%)
Aug 26, 2019
3.042
3.065
2.995
3.018
444,078
+0.00(+0.00%)
Aug 23, 2019
3.077
3.077
3.012
3.018
652,097
-0.05(-1.71%)
Aug 22, 2019
3.088
3.094
3.065
3.071
396,200
-0.02(-0.57%)
Aug 21, 2019
3.123
3.123
3.077
3.088
582,996
-0.03(-0.94%)
Aug 20, 2019
3.112
3.158
3.083
3.118
501,945
+0.01(+0.19%)
Aug 19, 2019
3.094
3.123
3.071
3.112
563,393
+0.03(+0.95%)
Aug 16, 2019
3.036
3.097
3.033
3.083
550,009
+0.05(+1.73%)
Aug 15, 2019
3.047
3.074
2.983
3.030
1,084,984
-0.02(-0.76%)
Aug 14, 2019
3.147
3.147
3.018
3.053
1,200,083
-0.10(-3.15%)
Aug 13, 2019
3.129
3.188
3.129
3.153
599,900
+0.01(+0.37%)
Aug 12, 2019
3.170
3.211
3.129
3.141
544,889
-0.04(-1.10%)
Aug 09, 2019
3.228
3.236
3.176
3.176
462,651
-0.06(-1.98%)
Aug 08, 2019
3.176
3.246
3.153
3.240
819,318
+0.06(+2.02%)
Aug 07, 2019
3.240
3.240
3.170
3.176
789,860
-0.05(-1.63%)
Aug 06, 2019
3.246
3.269
3.188
3.228
1,020,023
-0.01(-0.18%)
Aug 05, 2019
3.269
3.281
3.205
3.234
1,188,700
-0.05(-1.42%)
Aug 02, 2019
3.246
3.320
3.240
3.281
733,288
+0.03(+0.90%)
Aug 01, 2019
3.444
3.468
3.240
3.252
2,515,027
-0.25(-7.17%)
Jul 31, 2019
3.561
3.561
3.503
3.503
787,337
-0.05(-1.32%)
Jul 30, 2019
3.497
3.555
3.492
3.550
555,983
+0.06(+1.67%)
Jul 29, 2019
3.520
3.520
3.479
3.491
290,410
-0.02(-0.66%)
Jul 26, 2019
3.491
3.515
3.485
3.515
407,154
+0.03(+0.84%)
Jul 25, 2019
3.520
3.520
3.479
3.485
293,682
-0.02(-0.67%)
Jul 24, 2019
3.468
3.515
3.468
3.509
382,444
+0.04(+1.18%)
Jul 23, 2019
3.503
3.503
3.468
3.468
421,665
-0.02(-0.67%)
Jul 22, 2019
3.474
3.497
3.468
3.491
506,298
+0.02(+0.50%)
Jul 19, 2019
3.503
3.509
3.474
3.474
527,399
-0.02(-0.50%)
Jul 18, 2019
3.503
3.509
3.491
3.491
414,696
-0.01(-0.17%)
Jul 17, 2019
3.538
3.550
3.444
3.497
1,112,897
-0.05(-1.32%)
Jul 16, 2019
3.561
3.573
3.538
3.544
475,981
-0.02(-0.49%)
Jul 15, 2019
3.561
3.567
3.550
3.561
342,578
+0.00(+0.00%)
Jul 12, 2019
3.579
3.579
3.550
3.561
341,207
-0.01(-0.33%)
Jul 11, 2019
3.567
3.596
3.561
3.573
549,298
+0.01(+0.33%)
Jul 10, 2019
3.555
3.602
3.544
3.561
699,935
+0.01(+0.16%)
Jul 09, 2019
3.573
3.573
3.544
3.555
405,528
-0.01(-0.16%)
Jul 08, 2019
3.561
3.567
3.550
3.561
341,144
-0.01(-0.33%)
Jul 05, 2019
3.573
3.579
3.544
3.573
349,258
+0.02(+0.49%)
Jul 03, 2019
3.544
3.579
3.520
3.555
397,390
+0.02(+0.66%)
Jul 02, 2019
3.544
3.550
3.515
3.532
382,325
-0.02(-0.49%)
Jul 01, 2019
3.532
3.555
3.520
3.550
380,378
+0.03(+0.83%)
Jun 28, 2019
3.526
3.540
3.520
3.520
318,083
+0.00(+0.00%)
Jun 27, 2019
3.538
3.538
3.503
3.520
347,590
-0.02(-0.50%)
Jun 26, 2019
3.474
3.538
3.474
3.538
678,345
+0.06(+1.85%)
Jun 25, 2019
3.509
3.513
3.474
3.474
512,846
-0.03(-0.83%)
Jun 24, 2019
3.538
3.538
3.497
3.503
505,667
-0.01(-0.33%)
Jun 21, 2019
3.509
3.538
3.491
3.515
1,162,367
+0.01(+0.33%)
Jun 20, 2019
3.555
3.555
3.503
3.503
654,815
-0.05(-1.32%)
Jun 19, 2019
3.538
3.550
3.509
3.550
905,238
+0.01(+0.33%)
Jun 18, 2019
3.573
3.590
3.526
3.538
692,384
-0.01(-0.16%)
Jun 17, 2019
3.550
3.590
3.503
3.544
1,058,491
-0.01(-0.16%)
Jun 14, 2019
3.533
3.572
3.533
3.550
1,196,956
+0.02(+0.48%)
Jun 13, 2019
3.521
3.544
3.521
3.533
540,143
+0.02(+0.48%)
Jun 12, 2019
3.533
3.544
3.510
3.516
426,435
-0.02(-0.48%)
Jun 11, 2019
3.544
3.555
3.521
3.533
355,956
-0.01(-0.16%)
Jun 10, 2019
3.527
3.544
3.516
3.538
285,834
+0.02(+0.48%)
Jun 07, 2019
3.493
3.521
3.470
3.521
367,005
+0.03(+0.81%)
Jun 06, 2019
3.487
3.504
3.450
3.493
289,392
+0.01(+0.16%)
Jun 05, 2019
3.493
3.499
3.476
3.487
531,754
+0.02(+0.49%)
Jun 04, 2019
3.470
3.476
3.442
3.470
347,734
+0.03(+0.82%)
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
.