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
Ares Capital Corp
(NQ:
ARCC
)
21.53
+0.17 (+0.80%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Apr 29, 2005
4.306
4.329
4.146
4.280
2,030,145
-0.03(-0.60%)
Apr 28, 2005
4.322
4.360
4.280
4.306
820,581
+0.02(+0.48%)
Apr 27, 2005
4.286
4.324
4.211
4.286
235,933
+0.02(+0.42%)
Apr 26, 2005
4.301
4.324
4.262
4.267
290,266
-0.02(-0.54%)
Apr 25, 2005
4.247
4.291
4.198
4.291
326,766
+0.07(+1.71%)
Apr 22, 2005
4.177
4.244
4.156
4.218
441,452
-0.01(-0.12%)
Apr 21, 2005
4.144
4.244
4.141
4.224
434,298
+0.10(+2.51%)
Apr 20, 2005
4.182
4.182
4.120
4.120
435,460
-0.03(-0.75%)
Apr 19, 2005
4.146
4.185
4.040
4.151
510,826
+0.01(+0.12%)
Apr 18, 2005
4.133
4.208
4.133
4.146
633,682
-0.00(-0.06%)
Apr 15, 2005
4.298
4.298
4.131
4.149
1,033,541
-0.09(-2.07%)
Apr 14, 2005
4.337
4.337
4.195
4.237
560,918
-0.07(-1.68%)
Apr 13, 2005
4.324
4.337
4.260
4.309
547,380
-0.04(-0.89%)
Apr 12, 2005
4.280
4.350
4.221
4.348
878,644
+0.10(+2.31%)
Apr 11, 2005
4.335
4.335
4.211
4.249
255,033
-0.04(-0.84%)
Apr 08, 2005
4.353
4.353
4.260
4.286
292,354
-0.07(-1.54%)
Apr 07, 2005
4.244
4.353
4.208
4.353
493,771
+0.06(+1.51%)
Apr 06, 2005
4.376
4.376
4.208
4.288
347,137
-0.02(-0.54%)
Apr 05, 2005
4.322
4.342
4.203
4.311
487,345
-0.02(-0.36%)
Apr 04, 2005
4.360
4.360
4.262
4.327
541,140
+0.02(+0.54%)
Apr 01, 2005
4.360
4.363
4.242
4.304
1,645,787
+0.07(+1.65%)
Mar 31, 2005
4.169
4.252
4.128
4.234
1,574,984
+0.09(+2.05%)
Mar 30, 2005
4.092
4.156
4.089
4.149
1,300,292
+0.07(+1.64%)
Mar 29, 2005
4.043
4.105
4.024
4.082
816,409
+0.06(+1.54%)
Mar 28, 2005
4.020
4.043
3.955
4.020
670,359
-0.01(-0.32%)
Mar 24, 2005
4.118
4.118
4.027
4.033
2,224,408
-0.03(-0.76%)
Mar 23, 2005
4.154
4.154
3.989
4.064
1,696,220
-0.09(-2.18%)
Mar 22, 2005
4.141
4.167
4.131
4.154
1,650,242
+0.01(+0.12%)
Mar 21, 2005
4.144
4.177
4.131
4.149
1,769,680
-0.03(-0.68%)
Mar 18, 2005
4.107
4.190
4.089
4.177
13,409,760
-0.00(-0.06%)
Mar 17, 2005
4.291
4.311
4.133
4.180
364,231
-0.06(-1.34%)
Mar 16, 2005
4.221
4.249
4.156
4.237
76,632
-0.02(-0.55%)
Mar 15, 2005
4.329
4.329
4.247
4.260
25,421
-0.03(-0.60%)
Mar 14, 2005
4.260
4.337
4.218
4.286
66,658
+0.11(+2.60%)
Mar 11, 2005
4.182
4.415
4.141
4.177
190,435
-0.04(-1.04%)
Mar 10, 2005
4.341
4.350
4.198
4.221
118,083
-0.10(-2.39%)
Mar 09, 2005
4.317
4.515
4.262
4.324
85,948
+0.00(+0.00%)
Mar 08, 2005
4.369
4.515
4.317
4.324
60,658
-0.03(-0.65%)
Mar 07, 2005
4.404
4.453
4.353
4.353
107,551
-0.07(-1.69%)
Mar 04, 2005
4.464
4.464
4.332
4.428
62,029
-0.03(-0.69%)
Mar 03, 2005
4.415
4.518
4.298
4.459
87,176
-0.02(-0.35%)
Mar 02, 2005
4.363
4.515
4.324
4.474
70,458
+0.09(+1.94%)
Mar 01, 2005
4.409
4.453
4.389
4.389
69,381
+0.00(+0.00%)
Feb 28, 2005
4.367
4.489
4.324
4.389
220,362
+0.00(+0.00%)
Feb 25, 2005
4.407
4.459
4.327
4.389
149,357
-0.06(-1.39%)
Feb 24, 2005
4.195
4.451
4.056
4.451
101,810
+0.21(+4.99%)
Feb 23, 2005
4.435
4.502
4.066
4.239
341,578
-0.11(-2.44%)
Feb 22, 2005
4.448
4.577
4.275
4.345
205,000
-0.06(-1.41%)
Feb 18, 2005
4.495
4.518
4.293
4.407
135,598
-0.08(-1.73%)
Feb 17, 2005
4.492
4.595
4.459
4.484
74,444
-0.07(-1.59%)
Feb 16, 2005
4.570
4.647
4.327
4.557
298,664
-0.03(-0.62%)
Feb 15, 2005
4.647
4.683
4.585
4.585
292,625
-0.06(-1.28%)
Feb 14, 2005
4.642
4.686
4.611
4.644
140,165
-0.00(-0.06%)
Feb 11, 2005
4.665
4.730
4.634
4.647
371,536
-0.05(-1.10%)
Feb 10, 2005
4.683
4.699
4.647
4.699
143,109
+0.09(+1.96%)
Feb 09, 2005
4.609
4.699
4.608
4.608
97,789
-0.03(-0.56%)
Feb 08, 2005
4.699
4.699
4.608
4.634
148,118
+0.02(+0.45%)
Feb 07, 2005
4.595
4.724
4.544
4.613
526,843
-0.13(-2.72%)
Feb 04, 2005
4.771
4.776
4.637
4.743
149,551
-0.05(-0.97%)
Feb 03, 2005
4.750
4.841
4.675
4.789
128,057
+0.03(+0.65%)
Feb 02, 2005
4.724
4.768
4.650
4.758
108,445
+0.01(+0.27%)
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
.