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
)
20.59
-0.12 (-0.58%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 18, 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 (%)
Jun 30, 2005
4.470
4.569
4.470
4.503
686,490
+0.05(+1.19%)
Jun 29, 2005
4.496
4.526
4.410
4.450
355,634
-0.07(-1.56%)
Jun 28, 2005
4.546
4.566
4.493
4.521
610,794
-0.05(-1.10%)
Jun 27, 2005
4.480
4.571
4.480
4.571
406,326
-0.01(-0.22%)
Jun 24, 2005
4.465
4.581
4.438
4.581
3,016,775
+0.18(+4.13%)
Jun 23, 2005
4.521
4.521
4.369
4.400
513,119
-0.12(-2.68%)
Jun 22, 2005
4.521
4.526
4.465
4.521
372,200
+0.03(+0.67%)
Jun 21, 2005
4.506
4.544
4.458
4.491
429,077
-0.01(-0.28%)
Jun 20, 2005
4.528
4.544
4.473
4.503
519,616
-0.01(-0.22%)
Jun 17, 2005
4.541
4.544
4.470
4.513
472,887
+0.00(+0.06%)
Jun 16, 2005
4.470
4.511
4.445
4.511
254,605
+0.02(+0.45%)
Jun 15, 2005
4.445
4.501
4.425
4.491
447,880
+0.05(+1.02%)
Jun 14, 2005
4.440
4.458
4.407
4.445
346,064
+0.01(+0.11%)
Jun 13, 2005
4.432
4.445
4.354
4.440
134,152
-0.00(-0.06%)
Jun 10, 2005
4.417
4.445
4.364
4.443
197,930
+0.04(+0.98%)
Jun 09, 2005
4.344
4.417
4.291
4.400
278,021
+0.08(+1.75%)
Jun 08, 2005
4.344
4.377
4.294
4.324
305,721
-0.03(-0.75%)
Jun 07, 2005
4.397
4.412
4.357
4.357
412,079
+0.01(+0.12%)
Jun 06, 2005
4.304
4.392
4.281
4.352
266,190
+0.09(+2.19%)
Jun 03, 2005
4.344
4.352
4.218
4.258
418,996
-0.03(-0.65%)
Jun 02, 2005
4.198
4.344
4.198
4.286
295,023
-0.02(-0.53%)
Jun 01, 2005
4.319
4.344
4.218
4.309
302,292
+0.04(+1.01%)
May 31, 2005
4.319
4.319
4.208
4.266
2,781,250
-0.02(-0.53%)
May 27, 2005
4.261
4.316
4.256
4.289
287,053
+0.01(+0.18%)
May 26, 2005
4.228
4.281
4.193
4.281
132,426
+0.08(+1.86%)
May 25, 2005
4.256
4.291
4.167
4.203
276,489
+0.01(+0.18%)
May 24, 2005
4.220
4.278
4.177
4.195
182,132
-0.07(-1.72%)
May 23, 2005
4.235
4.291
4.145
4.268
232,219
-0.01(-0.24%)
May 20, 2005
4.268
4.286
4.167
4.278
225,662
+0.02(+0.53%)
May 19, 2005
4.241
4.273
4.177
4.256
255,397
+0.05(+1.08%)
May 18, 2005
4.185
4.241
4.134
4.210
441,078
+0.05(+1.21%)
May 17, 2005
4.142
4.167
4.104
4.160
359,407
+0.04(+0.98%)
May 16, 2005
4.127
4.152
4.097
4.119
228,770
+0.07(+1.62%)
May 13, 2005
4.069
4.140
4.031
4.054
250,032
-0.02(-0.50%)
May 12, 2005
4.147
4.147
4.069
4.074
324,200
-0.05(-1.22%)
May 11, 2005
4.145
4.145
4.033
4.124
313,672
-0.01(-0.24%)
May 10, 2005
4.129
4.193
4.094
4.134
193,199
-0.09(-2.09%)
May 09, 2005
4.172
4.223
4.117
4.223
230,924
+0.07(+1.64%)
May 06, 2005
4.205
4.243
4.074
4.155
297,252
+0.00(+0.00%)
May 05, 2005
4.160
4.193
4.114
4.155
585,715
-0.04(-0.84%)
May 04, 2005
4.165
4.218
4.079
4.190
536,812
+0.07(+1.65%)
May 03, 2005
4.220
4.220
4.051
4.122
494,280
-0.06(-1.51%)
May 02, 2005
4.071
4.213
4.071
4.185
762,546
-0.00(-0.06%)
Apr 29, 2005
4.213
4.235
4.056
4.188
2,075,181
-0.03(-0.60%)
Apr 28, 2005
4.228
4.266
4.188
4.213
838,784
+0.02(+0.48%)
Apr 27, 2005
4.193
4.230
4.119
4.193
241,167
+0.02(+0.42%)
Apr 26, 2005
4.208
4.230
4.170
4.175
296,706
-0.02(-0.54%)
Apr 25, 2005
4.155
4.198
4.107
4.198
334,015
+0.07(+1.71%)
Apr 22, 2005
4.086
4.152
4.066
4.127
451,245
-0.01(-0.12%)
Apr 21, 2005
4.054
4.152
4.051
4.132
443,932
+0.10(+2.51%)
Apr 20, 2005
4.092
4.092
4.031
4.031
445,120
-0.03(-0.75%)
Apr 19, 2005
4.056
4.094
3.953
4.061
522,158
+0.01(+0.12%)
Apr 18, 2005
4.044
4.117
4.044
4.056
647,739
-0.00(-0.06%)
Apr 15, 2005
4.205
4.205
4.041
4.059
1,056,469
-0.09(-2.07%)
Apr 14, 2005
4.243
4.243
4.104
4.145
573,361
-0.07(-1.68%)
Apr 13, 2005
4.230
4.243
4.167
4.215
559,523
-0.04(-0.89%)
Apr 12, 2005
4.188
4.256
4.129
4.253
898,136
+0.10(+2.31%)
Apr 11, 2005
4.241
4.241
4.119
4.157
260,691
-0.04(-0.84%)
Apr 08, 2005
4.258
4.258
4.167
4.193
298,840
-0.07(-1.54%)
Apr 07, 2005
4.152
4.258
4.117
4.258
504,725
+0.06(+1.51%)
Apr 06, 2005
4.281
4.281
4.117
4.195
354,838
-0.02(-0.54%)
Apr 05, 2005
4.228
4.248
4.112
4.218
498,156
-0.02(-0.36%)
Apr 04, 2005
4.266
4.266
4.170
4.233
553,145
+0.02(+0.54%)
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
.