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
)
20.89
+0.28 (+1.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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 (%)
Mar 31, 2005
4.173
4.256
4.132
4.238
1,573,591
+0.09(+2.05%)
Mar 30, 2005
4.096
4.160
4.093
4.152
1,299,142
+0.07(+1.64%)
Mar 29, 2005
4.046
4.108
4.027
4.085
815,687
+0.06(+1.54%)
Mar 28, 2005
4.023
4.046
3.959
4.023
669,767
-0.01(-0.32%)
Mar 24, 2005
4.121
4.121
4.031
4.036
2,222,441
-0.03(-0.76%)
Mar 23, 2005
4.158
4.158
3.992
4.067
1,694,720
-0.09(-2.18%)
Mar 22, 2005
4.145
4.170
4.134
4.158
1,648,783
+0.01(+0.12%)
Mar 21, 2005
4.147
4.181
4.134
4.152
1,768,116
-0.03(-0.68%)
Mar 18, 2005
4.111
4.194
4.093
4.181
13,397,905
-0.00(-0.06%)
Mar 17, 2005
4.295
4.315
4.137
4.183
363,909
-0.06(-1.34%)
Mar 16, 2005
4.225
4.253
4.160
4.240
76,565
-0.02(-0.55%)
Mar 15, 2005
4.333
4.333
4.251
4.263
25,399
-0.03(-0.60%)
Mar 14, 2005
4.263
4.341
4.222
4.289
66,599
+0.11(+2.60%)
Mar 11, 2005
4.186
4.419
4.145
4.181
190,267
-0.04(-1.04%)
Mar 10, 2005
4.345
4.354
4.201
4.225
117,978
-0.10(-2.39%)
Mar 09, 2005
4.320
4.519
4.266
4.328
85,872
+0.00(+0.00%)
Mar 08, 2005
4.373
4.519
4.320
4.328
60,605
-0.03(-0.65%)
Mar 07, 2005
4.408
4.457
4.357
4.357
107,455
-0.07(-1.69%)
Mar 04, 2005
4.468
4.468
4.336
4.431
61,975
-0.03(-0.69%)
Mar 03, 2005
4.419
4.522
4.302
4.462
87,099
-0.02(-0.35%)
Mar 02, 2005
4.367
4.519
4.328
4.478
70,396
+0.09(+1.94%)
Mar 01, 2005
4.413
4.457
4.393
4.393
69,320
+0.00(+0.00%)
Feb 28, 2005
4.371
4.493
4.328
4.393
220,167
+0.00(+0.00%)
Feb 25, 2005
4.411
4.462
4.331
4.393
149,225
-0.06(-1.39%)
Feb 24, 2005
4.199
4.455
4.059
4.455
101,720
+0.21(+4.99%)
Feb 23, 2005
4.439
4.506
4.070
4.243
341,277
-0.11(-2.44%)
Feb 22, 2005
4.452
4.581
4.279
4.349
204,818
-0.06(-1.41%)
Feb 18, 2005
4.499
4.522
4.297
4.411
135,479
-0.08(-1.73%)
Feb 17, 2005
4.496
4.599
4.462
4.488
74,378
-0.07(-1.59%)
Feb 16, 2005
4.574
4.651
4.331
4.561
298,400
-0.03(-0.62%)
Feb 15, 2005
4.651
4.687
4.589
4.589
292,367
-0.06(-1.28%)
Feb 14, 2005
4.646
4.690
4.615
4.649
140,041
-0.00(-0.06%)
Feb 11, 2005
4.669
4.734
4.638
4.651
371,208
-0.05(-1.10%)
Feb 10, 2005
4.687
4.703
4.651
4.703
142,983
+0.09(+1.96%)
Feb 09, 2005
4.613
4.703
4.612
4.612
97,703
-0.03(-0.56%)
Feb 08, 2005
4.703
4.703
4.612
4.638
147,987
+0.02(+0.45%)
Feb 07, 2005
4.599
4.729
4.548
4.617
526,377
-0.13(-2.72%)
Feb 04, 2005
4.775
4.780
4.641
4.747
149,418
-0.05(-0.97%)
Feb 03, 2005
4.754
4.845
4.680
4.793
127,944
+0.03(+0.65%)
Feb 02, 2005
4.729
4.773
4.654
4.762
108,349
+0.01(+0.27%)
Feb 01, 2005
4.703
4.749
4.625
4.749
178,409
+0.07(+1.55%)
Jan 31, 2005
4.767
4.793
4.610
4.677
154,279
+0.04(+0.84%)
Jan 28, 2005
4.765
4.775
4.587
4.638
54,660
+0.05(+1.13%)
Jan 27, 2005
4.754
4.775
4.587
4.587
156,466
-0.14(-2.87%)
Jan 26, 2005
4.729
4.754
4.612
4.722
128,396
+0.05(+1.02%)
Jan 25, 2005
4.729
4.729
4.488
4.674
130,409
-0.02(-0.44%)
Jan 24, 2005
4.698
4.721
4.651
4.695
149,504
+0.01(+0.28%)
Jan 21, 2005
4.744
4.773
4.623
4.682
126,639
-0.03(-0.71%)
Jan 20, 2005
4.654
4.754
4.651
4.716
109,963
+0.04(+0.83%)
Jan 19, 2005
4.744
4.744
4.656
4.677
79,866
-0.05(-1.09%)
Jan 18, 2005
4.659
4.773
4.659
4.729
104,839
+0.03(+0.55%)
Jan 14, 2005
4.754
4.754
4.656
4.703
98,678
+0.05(+1.00%)
Jan 13, 2005
4.651
4.690
4.605
4.656
143,381
+0.01(+0.11%)
Jan 12, 2005
4.739
4.780
4.431
4.651
467,026
-0.06(-1.37%)
Jan 11, 2005
4.729
4.765
4.587
4.716
258,268
+0.04(+0.83%)
Jan 10, 2005
4.727
4.806
4.587
4.677
322,251
-0.06(-1.36%)
Jan 07, 2005
4.773
4.780
4.669
4.742
187,295
+0.09(+1.94%)
Jan 06, 2005
4.780
4.837
4.651
4.651
296,276
-0.11(-2.39%)
Jan 05, 2005
4.873
4.909
4.716
4.765
211,533
-0.08(-1.60%)
Jan 04, 2005
4.798
4.884
4.729
4.842
269,363
+0.02(+0.43%)
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
.