Saturday, 30 March 2024
BlackRock Kelso Capital Corporation
Date | Open | High | Low | Close | Volume |
14/10/22 | 3.670 | 3.720 | 3.630 | 3.630 | 99,700 |
13/10/22 | 3.560 | 3.680 | 3.500 | 3.670 | 240,300 |
12/10/22 | 3.610 | 3.640 | 3.550 | 3.630 | 104,800 |
11/10/22 | 3.610 | 3.660 | 3.530 | 3.590 | 159,800 |
10/10/22 | 3.680 | 3.700 | 3.620 | 3.640 | 285,400 |
07/10/22 | 3.570 | 3.700 | 3.570 | 3.670 | 351,600 |
06/10/22 | 3.620 | 3.650 | 3.590 | 3.600 | 154,100 |
05/10/22 | 3.610 | 3.610 | 3.520 | 3.590 | 130,900 |
04/10/22 | 3.450 | 3.650 | 3.450 | 3.610 | 375,400 |
03/10/22 | 3.410 | 3.480 | 3.310 | 3.420 | 414,400 |
30/09/22 | 3.390 | 3.480 | 3.370 | 3.390 | 243,700 |
29/09/22 | 3.520 | 3.530 | 3.350 | 3.380 | 256,000 |
28/09/22 | 3.450 | 3.570 | 3.432 | 3.560 | 112,100 |
26/09/22 | 3.550 | 3.580 | 3.400 | 3.420 | 525,200 |
23/09/22 | 3.600 | 3.625 | 3.470 | 3.570 | 550,100 |
22/09/22 | 3.700 | 3.740 | 3.620 | 3.640 | 180,500 |
21/09/22 | 3.700 | 3.820 | 3.700 | 3.700 | 247,200 |
20/09/22 | 3.720 | 3.750 | 3.700 | 3.710 | 139,300 |
19/09/22 | 3.720 | 3.787 | 3.710 | 3.720 | 135,400 |
16/09/22 | 3.750 | 3.775 | 3.730 | 3.770 | 159,400 |
15/09/22 | 3.800 | 3.870 | 3.761 | 3.800 | 154,200 |
14/09/22 | 3.850 | 3.875 | 3.770 | 3.800 | 182,600 |
13/09/22 | 3.980 | 3.992 | 3.900 | 3.920 | 431,200 |
12/09/22 | 3.990 | 4.010 | 3.960 | 3.980 | 252,800 |
09/09/22 | 3.920 | 3.970 | 3.900 | 3.950 | 157,200 |
08/09/22 | 3.850 | 3.920 | 3.850 | 3.920 | 76,500 |
07/09/22 | 3.880 | 3.910 | 3.810 | 3.830 | 245,700 |
06/09/22 | 3.920 | 3.920 | 3.850 | 3.860 | 92,900 |
02/09/22 | 3.870 | 3.930 | 3.870 | 3.870 | 88,900 |
01/09/22 | 3.900 | 3.930 | 3.820 | 3.870 | 184,500 |
31/08/22 | 3.910 | 3.960 | 3.910 | 3.910 | 106,000 |
30/08/22 | 3.950 | 3.950 | 3.900 | 3.910 | 94,800 |
29/08/22 | 3.920 | 3.960 | 3.910 | 3.910 | 127,300 |
26/08/22 | 3.940 | 3.970 | 3.913 | 3.950 | 119,700 |
25/08/22 | 3.950 | 3.980 | 3.910 | 3.930 | 139,700 |
24/08/22 | 3.980 | 4.000 | 3.950 | 3.950 | 111,900 |
23/08/22 | 3.950 | 4.000 | 3.930 | 3.970 | 198,900 |
22/08/22 | 3.980 | 3.988 | 3.930 | 3.950 | 147,000 |
19/08/22 | 4.020 | 4.020 | 3.980 | 3.990 | 107,400 |
18/08/22 | 4.000 | 4.030 | 4.000 | 4.020 | 83,200 |
17/08/22 | 4.000 | 4.030 | 3.980 | 3.980 | 201,800 |
16/08/22 | 3.980 | 4.030 | 3.970 | 4.020 | 153,200 |
15/08/22 | 3.980 | 3.990 | 3.960 | 3.980 | 90,300 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |