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
)
20.68
-0.59 (-2.77%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2005
3.864
3.915
3.852
3.869
3,663,806
-0.00(-0.07%)
Oct 28, 2005
3.902
3.902
3.841
3.872
581,225
+0.03(+0.72%)
Oct 27, 2005
3.889
3.895
3.819
3.844
679,141
-0.03(-0.78%)
Oct 26, 2005
3.839
3.925
3.839
3.874
841,283
-0.02(-0.45%)
Oct 25, 2005
3.915
3.915
3.806
3.892
786,282
-0.03(-0.77%)
Oct 24, 2005
3.857
3.925
3.814
3.922
1,168,033
+0.06(+1.50%)
Oct 21, 2005
3.859
3.895
3.799
3.864
656,873
+0.01(+0.13%)
Oct 20, 2005
3.902
3.902
3.826
3.859
822,606
-0.04(-1.04%)
Oct 19, 2005
3.809
3.900
3.647
3.900
1,720,627
+0.09(+2.39%)
Oct 18, 2005
3.849
3.867
3.799
3.809
1,949,941
-0.05(-1.24%)
Oct 17, 2005
3.905
3.922
3.844
3.857
2,212,715
-0.06(-1.48%)
Oct 14, 2005
3.925
3.925
3.905
3.915
2,700,324
+0.01(+0.13%)
Oct 13, 2005
3.879
3.915
3.864
3.910
16,618,117
+0.00(+0.06%)
Oct 12, 2005
3.978
4.018
3.895
3.907
661,232
-0.01(-0.32%)
Oct 11, 2005
4.031
4.084
3.917
3.920
1,422,591
-0.15(-3.60%)
Oct 10, 2005
4.107
4.165
4.021
4.066
472,848
-0.04(-0.92%)
Oct 07, 2005
4.185
4.208
4.069
4.104
218,757
-0.04(-0.85%)
Oct 06, 2005
4.081
4.205
4.056
4.140
392,539
+0.06(+1.42%)
Oct 05, 2005
4.167
4.208
4.081
4.081
286,542
-0.10(-2.47%)
Oct 04, 2005
4.213
4.230
4.180
4.185
155,905
-0.02(-0.42%)
Oct 03, 2005
4.094
4.230
4.092
4.203
134,671
+0.09(+2.21%)
Sep 30, 2005
4.119
4.137
4.081
4.112
113,488
-0.01(-0.12%)
Sep 29, 2005
4.117
4.193
4.061
4.117
366,530
+0.02(+0.37%)
Sep 28, 2005
4.210
4.271
4.069
4.102
198,461
-0.13(-3.10%)
Sep 27, 2005
4.193
4.273
4.124
4.233
314,491
-0.01(-0.12%)
Sep 26, 2005
4.180
4.261
4.180
4.238
238,843
+0.06(+1.45%)
Sep 23, 2005
4.177
4.203
4.044
4.177
309,237
+0.08(+1.91%)
Sep 22, 2005
4.099
4.107
4.041
4.099
277,602
-0.01(-0.25%)
Sep 21, 2005
4.132
4.145
4.041
4.109
333,853
-0.06(-1.45%)
Sep 20, 2005
4.223
4.289
4.104
4.170
216,266
-0.06(-1.43%)
Sep 19, 2005
4.235
4.294
4.180
4.230
157,402
+0.00(+0.06%)
Sep 16, 2005
4.261
4.319
4.119
4.228
1,056,575
-0.01(-0.18%)
Sep 15, 2005
4.329
4.329
4.205
4.235
341,221
-0.08(-1.93%)
Sep 14, 2005
4.296
4.326
4.256
4.319
281,909
+0.00(+0.06%)
Sep 13, 2005
4.367
4.405
4.294
4.316
554,970
-0.08(-1.78%)
Sep 12, 2005
4.397
4.420
4.364
4.395
491,984
-0.04(-0.91%)
Sep 09, 2005
4.475
4.493
4.395
4.435
324,536
-0.01(-0.11%)
Sep 08, 2005
4.448
4.458
4.379
4.440
159,690
-0.01(-0.23%)
Sep 07, 2005
4.427
4.473
4.395
4.450
190,103
-0.01(-0.17%)
Sep 06, 2005
4.397
4.458
4.397
4.458
158,875
+0.07(+1.67%)
Sep 02, 2005
4.432
4.455
4.364
4.384
96,538
-0.02(-0.34%)
Sep 01, 2005
4.491
4.491
4.357
4.400
276,263
-0.09(-2.08%)
Aug 31, 2005
4.337
4.493
4.314
4.493
272,605
+0.11(+2.48%)
Aug 30, 2005
4.362
4.448
4.299
4.384
182,231
-0.04(-0.80%)
Aug 29, 2005
4.326
4.420
4.301
4.420
172,463
+0.08(+1.92%)
Aug 26, 2005
4.407
4.420
4.337
4.337
104,088
-0.10(-2.22%)
Aug 25, 2005
4.412
4.483
4.387
4.435
256,427
+0.03(+0.75%)
Aug 24, 2005
4.417
4.531
4.347
4.402
273,484
-0.04(-0.97%)
Aug 23, 2005
4.584
4.723
4.420
4.445
1,105,981
-0.16(-3.56%)
Aug 22, 2005
4.539
4.655
4.445
4.609
204,828
+0.10(+2.13%)
Aug 19, 2005
4.450
4.534
4.432
4.513
173,766
+0.04(+0.90%)
Aug 18, 2005
4.455
4.523
4.420
4.473
289,583
-0.01(-0.28%)
Aug 17, 2005
4.546
4.584
4.483
4.486
268,459
-0.07(-1.55%)
Aug 16, 2005
4.584
4.584
4.516
4.556
246,362
-0.01(-0.11%)
Aug 15, 2005
4.516
4.589
4.516
4.561
228,271
+0.02(+0.33%)
Aug 12, 2005
4.597
4.655
4.491
4.546
312,824
-0.03(-0.55%)
Aug 11, 2005
4.579
4.635
4.501
4.571
514,390
+0.01(+0.11%)
Aug 10, 2005
4.713
4.736
4.551
4.566
286,506
-0.04(-0.93%)
Aug 09, 2005
4.688
4.867
4.554
4.609
346,697
+0.04(+0.94%)
Aug 08, 2005
4.604
4.693
4.566
4.566
222,483
-0.08(-1.63%)
Aug 05, 2005
4.922
4.922
4.604
4.642
1,740,183
-0.22(-4.52%)
Aug 04, 2005
4.842
4.880
4.751
4.862
2,150,615
+0.06(+1.26%)
Aug 03, 2005
4.640
4.816
4.581
4.801
2,102,896
+0.19(+4.22%)
Aug 02, 2005
4.604
4.627
4.523
4.607
424,250
+0.03(+0.56%)
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
.