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
)
21.28
+0.13 (+0.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2005
4.010
4.046
3.948
4.003
1,006,729
-0.03(-0.71%)
Nov 29, 2005
4.062
4.062
3.948
4.031
1,057,446
-0.02(-0.45%)
Nov 28, 2005
3.941
4.059
3.941
4.049
1,322,231
-0.04(-0.89%)
Nov 25, 2005
4.103
4.103
4.018
4.085
173,842
+0.00(+0.06%)
Nov 23, 2005
4.034
4.103
3.979
4.083
1,068,828
+0.07(+1.74%)
Nov 22, 2005
4.005
4.072
3.992
4.013
903,762
-0.02(-0.39%)
Nov 21, 2005
3.982
4.031
3.972
4.028
410,852
+0.02(+0.45%)
Nov 18, 2005
4.031
4.031
3.948
4.010
543,382
+0.03(+0.65%)
Nov 17, 2005
3.987
4.021
3.951
3.984
958,794
-0.04(-1.03%)
Nov 16, 2005
4.005
4.034
3.972
4.026
903,464
+0.02(+0.45%)
Nov 15, 2005
4.018
4.049
3.969
4.008
621,623
-0.03(-0.77%)
Nov 14, 2005
4.077
4.108
3.977
4.039
880,023
-0.06(-1.51%)
Nov 11, 2005
4.005
4.124
4.005
4.101
835,096
+0.06(+1.54%)
Nov 10, 2005
4.000
4.059
3.941
4.039
715,395
+0.01(+0.32%)
Nov 09, 2005
4.008
4.062
3.956
4.026
948,500
-0.02(-0.38%)
Nov 08, 2005
4.034
4.041
3.959
4.041
509,438
+0.02(+0.39%)
Nov 07, 2005
4.062
4.062
3.987
4.026
705,162
-0.01(-0.13%)
Nov 04, 2005
3.987
4.039
3.966
4.031
413,523
+0.02(+0.58%)
Nov 03, 2005
4.072
4.072
3.953
4.008
518,227
-0.06(-1.39%)
Nov 02, 2005
3.922
4.065
3.922
4.064
1,569,253
+0.12(+2.94%)
Nov 01, 2005
3.915
4.005
3.897
3.948
916,943
-0.01(-0.26%)
Oct 31, 2005
3.953
4.005
3.941
3.959
3,581,125
-0.00(-0.07%)
Oct 28, 2005
3.992
3.992
3.930
3.961
568,108
+0.03(+0.72%)
Oct 27, 2005
3.979
3.984
3.907
3.933
663,815
-0.03(-0.78%)
Oct 26, 2005
3.928
4.015
3.928
3.964
822,297
-0.02(-0.45%)
Oct 25, 2005
4.005
4.005
3.894
3.982
768,538
-0.03(-0.77%)
Oct 24, 2005
3.946
4.015
3.902
4.013
1,141,674
+0.06(+1.50%)
Oct 21, 2005
3.948
3.984
3.886
3.953
642,050
+0.01(+0.13%)
Oct 20, 2005
3.992
3.992
3.915
3.948
804,042
-0.04(-1.04%)
Oct 19, 2005
3.897
3.990
3.731
3.990
1,681,798
+0.09(+2.39%)
Oct 18, 2005
3.938
3.956
3.886
3.897
1,905,936
-0.05(-1.24%)
Oct 17, 2005
3.995
4.013
3.933
3.946
2,162,780
-0.06(-1.48%)
Oct 14, 2005
4.015
4.015
3.995
4.005
2,639,385
+0.01(+0.13%)
Oct 13, 2005
3.969
4.005
3.953
4.000
16,243,096
+0.00(+0.06%)
Oct 12, 2005
4.070
4.111
3.984
3.997
646,310
-0.01(-0.32%)
Oct 11, 2005
4.124
4.178
4.008
4.010
1,390,487
-0.15(-3.60%)
Oct 10, 2005
4.201
4.261
4.114
4.160
462,177
-0.04(-0.92%)
Oct 07, 2005
4.282
4.305
4.163
4.199
213,820
-0.04(-0.85%)
Oct 06, 2005
4.176
4.302
4.150
4.235
383,681
+0.06(+1.42%)
Oct 05, 2005
4.263
4.305
4.176
4.176
280,075
-0.11(-2.47%)
Oct 04, 2005
4.310
4.328
4.276
4.282
152,387
-0.02(-0.42%)
Oct 03, 2005
4.189
4.328
4.186
4.300
131,632
+0.09(+2.21%)
Sep 30, 2005
4.214
4.232
4.176
4.207
110,927
-0.01(-0.12%)
Sep 29, 2005
4.212
4.290
4.155
4.212
358,258
+0.02(+0.37%)
Sep 28, 2005
4.307
4.369
4.163
4.196
193,982
-0.13(-3.10%)
Sep 27, 2005
4.289
4.372
4.220
4.331
307,394
-0.01(-0.12%)
Sep 26, 2005
4.276
4.359
4.276
4.336
233,453
+0.06(+1.45%)
Sep 23, 2005
4.274
4.300
4.137
4.274
302,259
+0.08(+1.91%)
Sep 22, 2005
4.194
4.201
4.134
4.194
271,337
-0.01(-0.25%)
Sep 21, 2005
4.227
4.240
4.134
4.204
326,319
-0.06(-1.45%)
Sep 20, 2005
4.320
4.388
4.199
4.266
211,386
-0.06(-1.43%)
Sep 19, 2005
4.333
4.393
4.276
4.328
153,850
+0.00(+0.06%)
Sep 16, 2005
4.359
4.419
4.214
4.326
1,032,732
-0.01(-0.18%)
Sep 15, 2005
4.429
4.429
4.302
4.333
333,521
-0.09(-1.93%)
Sep 14, 2005
4.395
4.426
4.354
4.419
275,547
+0.00(+0.06%)
Sep 13, 2005
4.468
4.506
4.393
4.416
542,446
-0.08(-1.78%)
Sep 12, 2005
4.499
4.522
4.465
4.496
480,881
-0.04(-0.91%)
Sep 09, 2005
4.579
4.597
4.496
4.537
317,213
-0.01(-0.11%)
Sep 08, 2005
4.550
4.561
4.481
4.543
156,087
-0.01(-0.23%)
Sep 07, 2005
4.530
4.576
4.496
4.553
185,812
-0.01(-0.17%)
Sep 06, 2005
4.499
4.561
4.499
4.561
155,289
+0.07(+1.67%)
Sep 02, 2005
4.535
4.558
4.465
4.486
94,359
-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
.