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
UNCHANGED
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 (%)
Nov 30, 2004
4.544
4.609
4.496
4.559
1,430,929
+0.10(+2.21%)
Nov 29, 2004
4.546
4.597
4.294
4.460
968,075
-0.05(-1.18%)
Nov 26, 2004
4.546
4.592
4.420
4.513
291,016
+0.02(+0.39%)
Nov 24, 2004
4.571
4.665
4.488
4.496
1,173,568
-0.02(-0.50%)
Nov 23, 2004
4.531
4.597
4.432
4.518
2,526,102
+0.02(+0.39%)
Nov 22, 2004
4.470
4.521
4.397
4.501
1,673,245
+0.12(+2.71%)
Nov 19, 2004
4.294
4.458
4.230
4.382
2,574,011
+0.13(+2.97%)
Nov 18, 2004
4.319
4.319
4.208
4.256
1,114,573
+0.03(+0.60%)
Nov 17, 2004
4.230
4.230
4.117
4.230
478,296
+0.13(+3.20%)
Nov 16, 2004
4.142
4.357
4.041
4.099
899,181
+0.06(+1.44%)
Nov 15, 2004
3.915
4.167
3.915
4.041
519,078
+0.19(+4.85%)
Nov 12, 2004
3.852
3.940
3.852
3.854
121,157
-0.01(-0.33%)
Nov 11, 2004
3.801
3.902
3.801
3.867
230,833
+0.02(+0.59%)
Nov 10, 2004
3.839
3.874
3.816
3.844
177,777
+0.03(+0.79%)
Nov 09, 2004
3.816
3.836
3.814
3.814
197,574
-0.01(-0.13%)
Nov 08, 2004
3.864
3.864
3.814
3.819
110,863
-0.07(-1.82%)
Nov 05, 2004
3.889
3.945
3.839
3.889
462,458
+0.03(+0.65%)
Nov 04, 2004
3.889
3.889
3.844
3.864
145,706
+0.00(+0.00%)
Nov 03, 2004
3.862
3.877
3.852
3.864
161,543
+0.01(+0.33%)
Nov 02, 2004
3.826
3.864
3.826
3.852
176,589
+0.03(+0.66%)
Nov 01, 2004
3.826
3.839
3.806
3.826
141,746
+0.00(+0.00%)
Oct 29, 2004
3.826
3.839
3.826
3.826
123,137
+0.00(+0.00%)
Oct 28, 2004
3.814
3.826
3.799
3.826
747,536
-0.01(-0.33%)
Oct 27, 2004
3.809
3.839
3.788
3.839
213,412
+0.03(+0.66%)
Oct 26, 2004
3.829
3.829
3.791
3.814
235,584
-0.03(-0.66%)
Oct 25, 2004
3.849
3.874
3.824
3.839
30,487
-0.01(-0.26%)
Oct 22, 2004
3.862
3.887
3.849
3.849
59,391
-0.02(-0.39%)
Oct 21, 2004
3.889
3.889
3.852
3.864
260,924
-0.02(-0.52%)
Oct 20, 2004
3.864
3.915
3.864
3.884
336,549
+0.01(+0.20%)
Oct 19, 2004
3.826
3.902
3.826
3.877
877,404
-0.00(-0.07%)
Oct 18, 2004
3.847
3.887
3.801
3.879
430,783
+0.05(+1.39%)
Oct 15, 2004
3.826
3.836
3.788
3.826
732,886
+0.01(+0.26%)
Oct 14, 2004
3.867
3.877
3.814
3.816
425,240
-0.05(-1.24%)
Oct 13, 2004
3.882
3.895
3.852
3.864
281,909
+0.01(+0.33%)
Oct 12, 2004
3.864
3.912
3.839
3.852
589,951
-0.03(-0.65%)
Oct 11, 2004
3.864
3.889
3.852
3.877
798,612
+0.01(+0.33%)
Oct 08, 2004
3.839
3.889
3.839
3.864
1,843,896
+0.04(+0.99%)
Oct 07, 2004
3.788
3.839
3.788
3.826
3,160,003
+0.04(+1.00%)
Oct 06, 2004
3.814
3.814
3.788
3.788
2,136,496
-0.01(-0.13%)
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
.