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
)
20.71
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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 (%)
Feb 28, 2006
4.315
4.406
4.315
4.376
1,755,308
+0.06(+1.40%)
Feb 27, 2006
4.290
4.323
4.265
4.315
1,144,809
+0.05(+1.24%)
Feb 24, 2006
4.262
4.262
4.161
4.262
344,650
+0.02(+0.54%)
Feb 23, 2006
4.227
4.262
4.123
4.239
813,371
+0.03(+0.60%)
Feb 22, 2006
4.186
4.217
4.156
4.214
576,877
+0.04(+0.91%)
Feb 21, 2006
4.169
4.186
4.111
4.176
417,567
+0.04(+0.85%)
Feb 17, 2006
4.159
4.166
4.128
4.141
469,501
-0.01(-0.24%)
Feb 16, 2006
4.146
4.159
4.101
4.151
462,075
+0.02(+0.37%)
Feb 15, 2006
4.169
4.169
4.093
4.136
516,157
-0.02(-0.36%)
Feb 14, 2006
4.118
4.159
4.037
4.151
705,830
+0.01(+0.30%)
Feb 13, 2006
4.126
4.191
4.101
4.138
485,579
-0.00(-0.06%)
Feb 10, 2006
4.164
4.201
4.118
4.141
486,562
-0.01(-0.12%)
Feb 09, 2006
4.201
4.217
4.118
4.146
475,846
-0.07(-1.56%)
Feb 08, 2006
4.131
4.212
4.128
4.212
788,484
+0.07(+1.71%)
Feb 07, 2006
4.169
4.184
4.108
4.141
1,332,001
-0.05(-1.14%)
Feb 06, 2006
4.181
4.204
4.151
4.189
313,910
+0.02(+0.42%)
Feb 03, 2006
4.161
4.201
4.146
4.171
555,156
+0.01(+0.18%)
Feb 02, 2006
4.181
4.196
4.141
4.164
646,362
-0.04(-0.84%)
Feb 01, 2006
4.164
4.214
4.164
4.199
468,043
+0.01(+0.24%)
Jan 31, 2006
4.204
4.209
4.164
4.189
524,602
+0.00(+0.00%)
Jan 30, 2006
4.166
4.214
4.164
4.189
410,720
+0.01(+0.18%)
Jan 27, 2006
4.166
4.199
4.151
4.181
548,942
+0.00(+0.06%)
Jan 26, 2006
4.154
4.199
4.151
4.179
1,082,960
+0.01(+0.12%)
Jan 25, 2006
4.209
4.227
4.118
4.174
2,081,198
-0.00(-0.06%)
Jan 24, 2006
4.222
4.222
4.141
4.176
862,638
-0.04(-0.96%)
Jan 23, 2006
4.154
4.224
4.154
4.217
491,194
+0.09(+2.08%)
Jan 20, 2006
4.239
4.239
4.106
4.131
623,468
-0.11(-2.50%)
Jan 19, 2006
4.201
4.237
4.154
4.237
472,696
+0.03(+0.72%)
Jan 18, 2006
4.174
4.214
4.126
4.207
372,335
+0.02(+0.54%)
Jan 17, 2006
4.204
4.224
4.128
4.184
729,492
-0.04(-0.96%)
Jan 13, 2006
4.219
4.227
4.169
4.224
401,300
+0.02(+0.48%)
Jan 12, 2006
4.164
4.227
4.128
4.204
823,492
+0.06(+1.34%)
Jan 11, 2006
4.126
4.164
4.090
4.148
571,443
-0.01(-0.18%)
Jan 10, 2006
4.118
4.164
4.060
4.156
586,070
+0.01(+0.24%)
Jan 09, 2006
4.118
4.161
4.101
4.146
559,091
+0.03(+0.67%)
Jan 06, 2006
4.151
4.164
4.088
4.118
957,922
-0.02(-0.49%)
Jan 05, 2006
4.113
4.151
4.080
4.138
689,594
+0.04(+1.05%)
Jan 04, 2006
4.126
4.138
4.042
4.095
882,920
-0.01(-0.12%)
Jan 03, 2006
4.035
4.101
3.972
4.101
1,197,056
+0.05(+1.12%)
Dec 30, 2005
4.032
4.063
3.959
4.055
1,250,972
-0.01(-0.31%)
Dec 29, 2005
4.113
4.136
4.040
4.068
466,834
-0.02(-0.37%)
Dec 28, 2005
4.085
4.113
4.015
4.083
461,282
+0.03(+0.68%)
Dec 27, 2005
4.161
4.161
4.017
4.055
822,304
-0.08(-1.83%)
Dec 23, 2005
4.116
4.131
4.103
4.131
622,383
-0.01(-0.24%)
Dec 22, 2005
4.166
4.166
4.098
4.141
876,683
-0.01(-0.24%)
Dec 21, 2005
4.164
4.166
4.104
4.151
946,248
+0.04(+0.92%)
Dec 20, 2005
4.101
4.146
4.085
4.113
1,000,619
-0.07(-1.57%)
Dec 19, 2005
4.252
4.252
4.151
4.179
916,458
-0.04(-0.90%)
Dec 16, 2005
4.184
4.244
4.126
4.217
1,830,104
+0.04(+1.03%)
Dec 15, 2005
4.227
4.237
4.138
4.174
4,306,899
-0.05(-1.14%)
Dec 14, 2005
4.189
4.234
4.148
4.222
969,022
+0.05(+1.27%)
Dec 13, 2005
4.113
4.176
4.113
4.169
1,315,642
+0.08(+1.98%)
Dec 12, 2005
4.164
4.164
4.022
4.088
1,866,360
+0.06(+1.38%)
Dec 09, 2005
3.995
4.065
3.977
4.032
1,138,825
+0.05(+1.33%)
Dec 08, 2005
3.947
3.995
3.926
3.979
889,546
+0.01(+0.32%)
Dec 07, 2005
3.962
4.021
3.949
3.967
660,863
-0.02(-0.51%)
Dec 06, 2005
4.088
4.088
3.977
3.987
576,603
-0.06(-1.43%)
Dec 05, 2005
4.020
4.073
3.987
4.045
959,210
+0.01(+0.19%)
Dec 02, 2005
4.080
4.080
4.010
4.037
1,363,887
-0.05(-1.11%)
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
.