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 (%)
Nov 30, 2005
3.916
3.952
3.856
3.909
1,030,883
-0.03(-0.71%)
Nov 29, 2005
3.967
3.967
3.856
3.937
1,082,817
-0.02(-0.45%)
Nov 28, 2005
3.848
3.964
3.848
3.954
1,353,956
-0.04(-0.89%)
Nov 25, 2005
4.007
4.007
3.924
3.989
178,013
+0.00(+0.06%)
Nov 23, 2005
3.939
4.007
3.886
3.987
1,094,472
+0.07(+1.74%)
Nov 22, 2005
3.911
3.977
3.899
3.919
925,446
-0.02(-0.38%)
Nov 21, 2005
3.889
3.937
3.878
3.934
420,710
+0.02(+0.45%)
Nov 18, 2005
3.937
3.937
3.856
3.916
556,420
+0.03(+0.65%)
Nov 17, 2005
3.894
3.926
3.858
3.891
981,799
-0.04(-1.03%)
Nov 16, 2005
3.911
3.939
3.878
3.931
925,141
+0.02(+0.45%)
Nov 15, 2005
3.924
3.954
3.876
3.914
636,538
-0.03(-0.77%)
Nov 14, 2005
3.982
4.012
3.884
3.944
901,138
-0.06(-1.51%)
Nov 11, 2005
3.911
4.027
3.911
4.005
855,132
+0.06(+1.54%)
Nov 10, 2005
3.906
3.964
3.848
3.944
732,560
+0.01(+0.32%)
Nov 09, 2005
3.914
3.967
3.863
3.931
971,258
-0.02(-0.38%)
Nov 08, 2005
3.939
3.947
3.866
3.947
521,661
+0.02(+0.39%)
Nov 07, 2005
3.967
3.967
3.894
3.931
722,082
-0.01(-0.13%)
Nov 04, 2005
3.894
3.944
3.873
3.937
423,444
+0.02(+0.58%)
Nov 03, 2005
3.977
3.977
3.861
3.914
530,661
-0.06(-1.39%)
Nov 02, 2005
3.831
3.969
3.831
3.969
1,606,905
+0.11(+2.94%)
Nov 01, 2005
3.823
3.911
3.805
3.856
938,944
-0.01(-0.26%)
Oct 31, 2005
3.861
3.911
3.848
3.866
3,667,048
-0.00(-0.07%)
Oct 28, 2005
3.899
3.899
3.838
3.868
581,739
+0.03(+0.72%)
Oct 27, 2005
3.886
3.891
3.815
3.841
679,742
-0.03(-0.78%)
Oct 26, 2005
3.836
3.921
3.836
3.871
842,027
-0.02(-0.45%)
Oct 25, 2005
3.911
3.911
3.803
3.889
786,978
-0.03(-0.77%)
Oct 24, 2005
3.853
3.921
3.810
3.919
1,169,066
+0.06(+1.50%)
Oct 21, 2005
3.856
3.891
3.795
3.861
657,454
+0.01(+0.13%)
Oct 20, 2005
3.899
3.899
3.823
3.856
823,334
-0.04(-1.04%)
Oct 19, 2005
3.805
3.896
3.644
3.896
1,722,150
+0.09(+2.39%)
Oct 18, 2005
3.846
3.863
3.795
3.805
1,951,666
-0.05(-1.24%)
Oct 17, 2005
3.901
3.919
3.841
3.853
2,214,672
-0.06(-1.48%)
Oct 14, 2005
3.921
3.921
3.901
3.911
2,702,713
+0.01(+0.13%)
Oct 13, 2005
3.876
3.911
3.861
3.906
16,632,821
+0.00(+0.06%)
Oct 12, 2005
3.974
4.015
3.891
3.904
661,818
-0.01(-0.32%)
Oct 11, 2005
4.027
4.080
3.914
3.916
1,423,850
-0.15(-3.60%)
Oct 10, 2005
4.103
4.161
4.017
4.063
473,266
-0.04(-0.92%)
Oct 07, 2005
4.181
4.204
4.065
4.101
218,950
-0.04(-0.85%)
Oct 06, 2005
4.078
4.201
4.053
4.136
392,886
+0.06(+1.42%)
Oct 05, 2005
4.164
4.204
4.078
4.078
286,795
-0.10(-2.47%)
Oct 04, 2005
4.209
4.227
4.176
4.181
156,043
-0.02(-0.42%)
Oct 03, 2005
4.090
4.227
4.088
4.199
134,790
+0.09(+2.21%)
Sep 30, 2005
4.116
4.133
4.078
4.108
113,588
-0.01(-0.12%)
Sep 29, 2005
4.113
4.190
4.058
4.113
366,854
+0.02(+0.37%)
Sep 28, 2005
4.207
4.267
4.065
4.098
198,636
-0.13(-3.10%)
Sep 27, 2005
4.189
4.270
4.121
4.229
314,770
-0.01(-0.12%)
Sep 26, 2005
4.176
4.257
4.176
4.234
239,054
+0.06(+1.45%)
Sep 23, 2005
4.174
4.199
4.040
4.174
309,511
+0.08(+1.91%)
Sep 22, 2005
4.095
4.103
4.037
4.095
277,847
-0.01(-0.25%)
Sep 21, 2005
4.128
4.141
4.037
4.106
334,148
-0.06(-1.45%)
Sep 20, 2005
4.219
4.285
4.101
4.166
216,458
-0.06(-1.43%)
Sep 19, 2005
4.232
4.290
4.176
4.227
157,541
+0.00(+0.06%)
Sep 16, 2005
4.257
4.315
4.116
4.224
1,057,510
-0.01(-0.18%)
Sep 15, 2005
4.325
4.325
4.201
4.232
341,523
-0.08(-1.93%)
Sep 14, 2005
4.292
4.323
4.252
4.315
282,159
+0.00(+0.06%)
Sep 13, 2005
4.363
4.401
4.290
4.312
555,461
-0.08(-1.78%)
Sep 12, 2005
4.393
4.416
4.360
4.391
492,419
-0.04(-0.91%)
Sep 09, 2005
4.471
4.489
4.391
4.431
324,823
-0.01(-0.11%)
Sep 08, 2005
4.444
4.454
4.376
4.436
159,832
-0.01(-0.23%)
Sep 07, 2005
4.424
4.469
4.391
4.446
190,271
-0.01(-0.17%)
Sep 06, 2005
4.393
4.454
4.393
4.454
159,015
+0.07(+1.67%)
Sep 02, 2005
4.429
4.451
4.360
4.381
96,623
-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
.