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
)
21.27
-0.16 (-0.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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, 2006
4.299
4.432
4.271
4.387
3,080,074
+0.09(+2.12%)
May 30, 2006
4.281
4.342
4.243
4.296
584,471
-0.04(-0.99%)
May 26, 2006
4.321
4.352
4.276
4.339
462,233
+0.02(+0.47%)
May 25, 2006
4.213
4.319
4.162
4.319
1,016,486
+0.15(+3.51%)
May 24, 2006
4.172
4.261
4.137
4.172
2,260,857
+0.01(+0.18%)
May 23, 2006
4.195
4.294
4.155
4.165
732,177
-0.03(-0.60%)
May 22, 2006
4.166
4.241
4.145
4.190
1,257,460
+0.01(+0.18%)
May 19, 2006
4.205
4.271
4.152
4.182
1,212,822
-0.02(-0.54%)
May 18, 2006
4.258
4.301
4.200
4.205
704,259
-0.05(-1.19%)
May 17, 2006
4.268
4.286
4.238
4.256
882,259
-0.03(-0.65%)
May 16, 2006
4.342
4.342
4.271
4.283
474,780
-0.02(-0.41%)
May 15, 2006
4.271
4.324
4.243
4.301
620,878
+0.02(+0.35%)
May 12, 2006
4.268
4.306
4.243
4.286
1,227,713
+0.02(+0.41%)
May 11, 2006
4.316
4.352
4.268
4.268
941,570
-0.03(-0.59%)
May 10, 2006
4.354
4.354
4.268
4.294
885,315
-0.06(-1.28%)
May 09, 2006
4.412
4.412
4.306
4.349
877,808
-0.02(-0.52%)
May 08, 2006
4.390
4.390
4.299
4.372
988,335
+0.00(+0.06%)
May 05, 2006
4.331
4.392
4.321
4.369
462,557
+0.06(+1.29%)
May 04, 2006
4.294
4.329
4.256
4.314
642,235
-0.01(-0.23%)
May 03, 2006
4.299
4.357
4.286
4.324
919,497
+0.03(+0.77%)
May 02, 2006
4.278
4.319
4.248
4.291
758,515
+0.03(+0.65%)
May 01, 2006
4.268
4.316
4.253
4.263
1,082,985
-0.02(-0.47%)
Apr 28, 2006
4.289
4.306
4.256
4.283
583,616
+0.01(+0.30%)
Apr 27, 2006
4.291
4.319
4.230
4.271
491,924
-0.01(-0.29%)
Apr 26, 2006
4.258
4.304
4.233
4.283
672,125
+0.01(+0.12%)
Apr 25, 2006
4.291
4.301
4.218
4.278
534,912
+0.00(+0.06%)
Apr 24, 2006
4.344
4.344
4.271
4.276
732,925
-0.04(-0.88%)
Apr 21, 2006
4.349
4.352
4.291
4.314
505,865
-0.01(-0.29%)
Apr 20, 2006
4.339
4.357
4.283
4.326
539,924
-0.02(-0.46%)
Apr 19, 2006
4.329
4.352
4.291
4.347
684,379
-0.00(-0.06%)
Apr 18, 2006
4.263
4.354
4.218
4.349
875,706
+0.11(+2.50%)
Apr 17, 2006
4.286
4.319
4.208
4.243
613,118
-0.03(-0.71%)
Apr 13, 2006
4.337
4.337
4.266
4.273
559,832
-0.04(-0.88%)
Apr 12, 2006
4.306
4.392
4.283
4.311
895,673
+0.01(+0.12%)
Apr 11, 2006
4.337
4.354
4.246
4.306
1,056,465
+0.00(+0.00%)
Apr 10, 2006
4.339
4.364
4.289
4.306
746,150
-0.02(-0.41%)
Apr 07, 2006
4.369
4.382
4.309
4.324
586,875
-0.03(-0.58%)
Apr 06, 2006
4.342
4.392
4.319
4.349
720,287
+0.01(+0.29%)
Apr 05, 2006
4.369
4.393
4.318
4.337
670,343
-0.01(-0.17%)
Apr 04, 2006
4.364
4.410
4.344
4.344
938,862
+0.01(+0.23%)
Apr 03, 2006
4.342
4.395
4.311
4.334
917,145
-0.01(-0.12%)
Mar 31, 2006
4.349
4.349
4.299
4.339
1,286,649
+0.01(+0.17%)
Mar 30, 2006
4.342
4.367
4.316
4.331
489,802
-0.01(-0.29%)
Mar 29, 2006
4.362
4.369
4.321
4.344
622,335
+0.01(+0.23%)
Mar 28, 2006
4.397
4.405
4.316
4.334
558,545
-0.06(-1.32%)
Mar 27, 2006
4.359
4.407
4.344
4.392
606,561
+0.05(+1.22%)
Mar 24, 2006
4.331
4.357
4.311
4.339
743,248
+0.01(+0.17%)
Mar 23, 2006
4.400
4.420
4.311
4.331
733,678
-0.04(-0.92%)
Mar 22, 2006
4.422
4.440
4.347
4.372
1,136,746
-0.05(-1.14%)
Mar 21, 2006
4.480
4.508
4.387
4.422
1,396,807
-0.07(-1.63%)
Mar 20, 2006
4.513
4.531
4.483
4.496
1,494,197
+0.02(+0.34%)
Mar 17, 2006
4.511
4.526
4.465
4.480
1,707,261
+0.00(+0.06%)
Mar 16, 2006
4.544
4.544
4.445
4.478
662,246
-0.04(-0.95%)
Mar 15, 2006
4.521
4.544
4.496
4.521
809,061
+0.04(+0.85%)
Mar 14, 2006
4.390
4.508
4.357
4.483
1,259,404
+0.06(+1.37%)
Mar 13, 2006
4.534
4.544
4.377
4.422
902,665
-0.12(-2.56%)
Mar 10, 2006
4.508
4.539
4.475
4.539
1,197,871
+0.03(+0.62%)
Mar 09, 2006
4.450
4.523
4.427
4.511
1,319,405
+0.06(+1.36%)
Mar 08, 2006
4.470
4.493
4.344
4.450
1,262,738
-0.03(-0.68%)
Mar 07, 2006
4.402
4.491
4.395
4.480
2,123,802
+0.11(+2.43%)
Mar 06, 2006
4.390
4.402
4.334
4.374
1,104,373
+0.00(+0.06%)
Mar 03, 2006
4.369
4.432
4.344
4.372
1,095,148
-0.02(-0.46%)
Mar 02, 2006
4.415
4.430
4.362
4.392
785,308
-0.02(-0.34%)
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
.