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 (%)
Dec 31, 2004
4.895
4.921
4.429
4.903
737,497
+0.01(+0.15%)
Dec 30, 2004
4.952
4.984
4.895
4.895
132,361
-0.04(-0.87%)
Dec 29, 2004
5.047
5.047
4.898
4.938
184,671
-0.02(-0.36%)
Dec 28, 2004
4.820
4.956
4.794
4.956
247,285
+0.06(+1.13%)
Dec 27, 2004
4.868
4.946
4.820
4.900
124,039
+0.11(+2.21%)
Dec 23, 2004
4.840
4.969
4.731
4.794
252,833
-0.02(-0.37%)
Dec 22, 2004
4.731
4.820
4.731
4.812
234,208
+0.07(+1.44%)
Dec 21, 2004
4.794
4.794
4.605
4.744
410,953
+0.08(+1.62%)
Dec 20, 2004
4.714
4.782
4.350
4.668
1,091,782
+0.06(+1.37%)
Dec 17, 2004
4.590
4.840
4.542
4.605
2,151,068
-0.04(-0.76%)
Dec 16, 2004
4.868
4.870
4.542
4.641
644,369
-0.19(-4.02%)
Dec 15, 2004
5.052
5.052
4.794
4.835
455,734
-0.11(-2.24%)
Dec 14, 2004
4.820
5.047
4.706
4.946
720,060
+0.14(+2.94%)
Dec 13, 2004
4.827
4.852
4.741
4.805
342,791
+0.07(+1.55%)
Dec 10, 2004
4.731
4.802
4.542
4.731
355,473
+0.00(+0.00%)
Dec 09, 2004
4.807
4.858
4.625
4.731
359,039
-0.01(-0.16%)
Dec 08, 2004
4.744
4.797
4.608
4.739
439,090
+0.03(+0.54%)
Dec 07, 2004
4.668
4.731
4.656
4.714
707,775
+0.07(+1.58%)
Dec 06, 2004
4.777
4.802
4.479
4.641
798,922
-0.09(-1.92%)
Dec 03, 2004
4.704
4.757
4.580
4.731
611,477
+0.10(+2.18%)
Dec 02, 2004
4.676
4.971
4.542
4.630
1,149,244
+0.02(+0.49%)
Dec 01, 2004
4.618
4.719
4.542
4.608
848,063
+0.05(+1.16%)
Nov 30, 2004
4.540
4.605
4.492
4.555
1,432,196
+0.10(+2.21%)
Nov 29, 2004
4.542
4.593
4.290
4.456
968,931
-0.05(-1.18%)
Nov 26, 2004
4.542
4.588
4.416
4.509
291,273
+0.02(+0.39%)
Nov 24, 2004
4.567
4.661
4.484
4.492
1,174,606
-0.02(-0.50%)
Nov 23, 2004
4.527
4.593
4.429
4.514
2,528,337
+0.02(+0.39%)
Nov 22, 2004
4.466
4.517
4.393
4.497
1,674,726
+0.12(+2.71%)
Nov 19, 2004
4.290
4.454
4.227
4.378
2,576,288
+0.13(+2.97%)
Nov 18, 2004
4.315
4.315
4.204
4.252
1,115,559
+0.03(+0.60%)
Nov 17, 2004
4.227
4.227
4.113
4.227
478,719
+0.13(+3.20%)
Nov 16, 2004
4.138
4.353
4.037
4.095
899,977
+0.06(+1.44%)
Nov 15, 2004
3.911
4.164
3.911
4.037
519,537
+0.19(+4.85%)
Nov 12, 2004
3.848
3.937
3.848
3.851
121,265
-0.01(-0.33%)
Nov 11, 2004
3.798
3.899
3.798
3.863
231,037
+0.02(+0.59%)
Nov 10, 2004
3.836
3.871
3.813
3.841
177,934
+0.03(+0.79%)
Nov 09, 2004
3.813
3.833
3.810
3.810
197,749
-0.01(-0.13%)
Nov 08, 2004
3.861
3.861
3.810
3.815
110,961
-0.07(-1.82%)
Nov 05, 2004
3.886
3.942
3.836
3.886
462,868
+0.03(+0.65%)
Nov 04, 2004
3.886
3.886
3.841
3.861
145,835
+0.00(+0.00%)
Nov 03, 2004
3.858
3.873
3.848
3.861
161,686
+0.01(+0.33%)
Nov 02, 2004
3.823
3.861
3.823
3.848
176,745
+0.03(+0.66%)
Nov 01, 2004
3.823
3.836
3.803
3.823
141,872
+0.00(+0.00%)
Oct 29, 2004
3.823
3.836
3.823
3.823
123,246
+0.00(+0.00%)
Oct 28, 2004
3.810
3.823
3.795
3.823
748,197
-0.01(-0.33%)
Oct 27, 2004
3.805
3.836
3.785
3.836
213,600
+0.03(+0.66%)
Oct 26, 2004
3.825
3.825
3.788
3.810
235,793
-0.03(-0.66%)
Oct 25, 2004
3.846
3.871
3.820
3.836
30,514
-0.01(-0.26%)
Oct 22, 2004
3.858
3.884
3.846
3.846
59,443
-0.02(-0.39%)
Oct 21, 2004
3.886
3.886
3.848
3.861
261,155
-0.02(-0.52%)
Oct 20, 2004
3.861
3.911
3.861
3.881
336,847
+0.01(+0.20%)
Oct 19, 2004
3.823
3.899
3.823
3.873
878,181
-0.00(-0.07%)
Oct 18, 2004
3.843
3.884
3.798
3.876
431,164
+0.05(+1.39%)
Oct 15, 2004
3.823
3.833
3.785
3.823
733,534
+0.01(+0.26%)
Oct 14, 2004
3.863
3.873
3.810
3.813
425,616
-0.05(-1.24%)
Oct 13, 2004
3.878
3.891
3.848
3.861
282,159
+0.01(+0.33%)
Oct 12, 2004
3.861
3.909
3.836
3.848
590,473
-0.03(-0.65%)
Oct 11, 2004
3.861
3.886
3.848
3.873
799,319
+0.01(+0.33%)
Oct 08, 2004
3.836
3.886
3.836
3.861
1,845,527
+0.04(+0.99%)
Oct 07, 2004
3.785
3.836
3.785
3.823
3,162,799
+0.04(+1.00%)
Oct 06, 2004
3.810
3.810
3.785
3.785
2,138,386
-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
.