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 (%)
Apr 29, 2005
4.213
4.235
4.056
4.188
2,075,181
-0.03(-0.60%)
Apr 28, 2005
4.228
4.266
4.188
4.213
838,784
+0.02(+0.48%)
Apr 27, 2005
4.193
4.230
4.119
4.193
241,167
+0.02(+0.42%)
Apr 26, 2005
4.208
4.230
4.170
4.175
296,706
-0.02(-0.54%)
Apr 25, 2005
4.155
4.198
4.107
4.198
334,015
+0.07(+1.71%)
Apr 22, 2005
4.086
4.152
4.066
4.127
451,245
-0.01(-0.12%)
Apr 21, 2005
4.054
4.152
4.051
4.132
443,932
+0.10(+2.51%)
Apr 20, 2005
4.092
4.092
4.031
4.031
445,120
-0.03(-0.75%)
Apr 19, 2005
4.056
4.094
3.953
4.061
522,158
+0.01(+0.12%)
Apr 18, 2005
4.044
4.117
4.044
4.056
647,739
-0.00(-0.06%)
Apr 15, 2005
4.205
4.205
4.041
4.059
1,056,469
-0.09(-2.07%)
Apr 14, 2005
4.243
4.243
4.104
4.145
573,361
-0.07(-1.68%)
Apr 13, 2005
4.230
4.243
4.167
4.215
559,523
-0.04(-0.89%)
Apr 12, 2005
4.188
4.256
4.129
4.253
898,136
+0.10(+2.31%)
Apr 11, 2005
4.241
4.241
4.119
4.157
260,691
-0.04(-0.84%)
Apr 08, 2005
4.258
4.258
4.167
4.193
298,840
-0.07(-1.54%)
Apr 07, 2005
4.152
4.258
4.117
4.258
504,725
+0.06(+1.51%)
Apr 06, 2005
4.281
4.281
4.117
4.195
354,838
-0.02(-0.54%)
Apr 05, 2005
4.228
4.248
4.112
4.218
498,156
-0.02(-0.36%)
Apr 04, 2005
4.266
4.266
4.170
4.233
553,145
+0.02(+0.54%)
Apr 01, 2005
4.266
4.268
4.150
4.210
1,682,296
+0.07(+1.65%)
Mar 31, 2005
4.079
4.160
4.038
4.142
1,609,922
+0.08(+2.05%)
Mar 30, 2005
4.003
4.066
4.001
4.059
1,329,137
+0.07(+1.64%)
Mar 29, 2005
3.955
4.016
3.936
3.993
834,520
+0.06(+1.54%)
Mar 28, 2005
3.932
3.955
3.869
3.932
685,230
-0.01(-0.32%)
Mar 24, 2005
4.028
4.028
3.940
3.945
2,273,753
-0.03(-0.76%)
Mar 23, 2005
4.064
4.064
3.902
3.975
1,733,848
-0.09(-2.18%)
Mar 22, 2005
4.051
4.076
4.041
4.064
1,686,850
+0.01(+0.12%)
Mar 21, 2005
4.054
4.086
4.041
4.059
1,808,938
-0.03(-0.68%)
Mar 18, 2005
4.018
4.099
4.001
4.086
13,707,236
-0.00(-0.06%)
Mar 17, 2005
4.198
4.218
4.044
4.089
372,311
-0.06(-1.34%)
Mar 16, 2005
4.129
4.157
4.066
4.145
78,332
-0.02(-0.55%)
Mar 15, 2005
4.235
4.235
4.155
4.167
25,985
-0.03(-0.60%)
Mar 14, 2005
4.167
4.243
4.127
4.193
68,137
+0.11(+2.60%)
Mar 11, 2005
4.092
4.319
4.051
4.086
194,660
-0.04(-1.04%)
Mar 10, 2005
4.247
4.256
4.107
4.129
120,702
-0.10(-2.39%)
Mar 09, 2005
4.223
4.417
4.170
4.230
87,855
+0.00(+0.00%)
Mar 08, 2005
4.275
4.417
4.223
4.230
62,004
-0.03(-0.65%)
Mar 07, 2005
4.309
4.357
4.258
4.258
109,936
-0.07(-1.69%)
Mar 04, 2005
4.367
4.367
4.238
4.331
63,405
-0.03(-0.69%)
Mar 03, 2005
4.319
4.420
4.205
4.362
89,110
-0.02(-0.35%)
Mar 02, 2005
4.268
4.417
4.230
4.377
72,021
+0.08(+1.94%)
Mar 01, 2005
4.314
4.357
4.294
4.294
70,920
+0.00(+0.00%)
Feb 28, 2005
4.272
4.392
4.230
4.294
225,250
+0.00(+0.00%)
Feb 25, 2005
4.311
4.362
4.233
4.294
152,670
-0.06(-1.39%)
Feb 24, 2005
4.104
4.354
3.968
4.354
104,069
+0.21(+4.99%)
Feb 23, 2005
4.339
4.405
3.978
4.147
349,156
-0.10(-2.44%)
Feb 22, 2005
4.352
4.478
4.182
4.251
209,547
-0.06(-1.41%)
Feb 18, 2005
4.397
4.420
4.200
4.311
138,606
-0.08(-1.73%)
Feb 17, 2005
4.395
4.496
4.362
4.387
76,095
-0.07(-1.59%)
Feb 16, 2005
4.470
4.546
4.233
4.458
305,290
-0.03(-0.62%)
Feb 15, 2005
4.546
4.581
4.486
4.486
299,117
-0.06(-1.28%)
Feb 14, 2005
4.541
4.584
4.511
4.544
143,275
-0.00(-0.06%)
Feb 11, 2005
4.564
4.627
4.534
4.546
379,778
-0.05(-1.10%)
Feb 10, 2005
4.581
4.597
4.546
4.597
146,284
+0.09(+1.96%)
Feb 09, 2005
4.508
4.597
4.508
4.508
99,959
-0.03(-0.56%)
Feb 08, 2005
4.597
4.597
4.508
4.534
151,403
+0.02(+0.45%)
Feb 07, 2005
4.496
4.622
4.445
4.513
538,530
-0.13(-2.72%)
Feb 04, 2005
4.667
4.672
4.536
4.640
152,868
-0.05(-0.97%)
Feb 03, 2005
4.647
4.736
4.574
4.685
130,898
+0.03(+0.65%)
Feb 02, 2005
4.622
4.665
4.549
4.655
110,851
+0.01(+0.27%)
Feb 01, 2005
4.597
4.642
4.521
4.642
182,528
+0.07(+1.55%)
Jan 31, 2005
4.660
4.685
4.506
4.571
157,841
+0.04(+0.84%)
Jan 28, 2005
4.657
4.667
4.483
4.534
55,922
+0.05(+1.13%)
Jan 27, 2005
4.647
4.667
4.483
4.483
160,078
-0.13(-2.87%)
Jan 26, 2005
4.622
4.647
4.508
4.616
131,361
+0.05(+1.02%)
Jan 25, 2005
4.622
4.622
4.387
4.569
133,420
-0.02(-0.44%)
Jan 24, 2005
4.592
4.614
4.546
4.589
152,955
+0.01(+0.28%)
Jan 21, 2005
4.637
4.665
4.518
4.576
129,563
-0.03(-0.71%)
Jan 20, 2005
4.549
4.647
4.546
4.609
112,502
+0.04(+0.83%)
Jan 19, 2005
4.637
4.637
4.551
4.571
81,710
-0.05(-1.09%)
Jan 18, 2005
4.554
4.665
4.554
4.622
107,260
+0.03(+0.55%)
Jan 14, 2005
4.647
4.647
4.551
4.597
100,956
+0.05(+1.00%)
Jan 13, 2005
4.546
4.584
4.501
4.551
146,692
+0.01(+0.11%)
Jan 12, 2005
4.632
4.672
4.331
4.546
477,809
-0.06(-1.37%)
Jan 11, 2005
4.622
4.657
4.483
4.609
264,231
+0.04(+0.83%)
Jan 10, 2005
4.621
4.698
4.483
4.571
329,691
-0.06(-1.36%)
Jan 07, 2005
4.665
4.672
4.564
4.635
191,619
+0.09(+1.94%)
Jan 06, 2005
4.672
4.728
4.546
4.546
303,116
-0.11(-2.39%)
Jan 05, 2005
4.763
4.799
4.609
4.657
216,417
-0.08(-1.60%)
Jan 04, 2005
4.690
4.773
4.622
4.733
275,582
+0.02(+0.43%)
Jan 03, 2005
4.975
4.975
4.698
4.713
307,107
-0.19(-3.96%)
Dec 31, 2004
4.900
4.925
4.432
4.907
736,845
+0.01(+0.15%)
Dec 30, 2004
4.957
4.988
4.900
4.900
132,244
-0.04(-0.87%)
Dec 29, 2004
5.051
5.051
4.902
4.943
184,508
-0.02(-0.36%)
Dec 28, 2004
4.824
4.960
4.799
4.960
247,067
+0.06(+1.13%)
Dec 27, 2004
4.872
4.950
4.824
4.905
123,929
+0.11(+2.21%)
Dec 23, 2004
4.844
4.973
4.736
4.799
252,610
-0.02(-0.37%)
Dec 22, 2004
4.736
4.824
4.736
4.816
234,001
+0.07(+1.44%)
Dec 21, 2004
4.799
4.799
4.609
4.748
410,590
+0.08(+1.62%)
Dec 20, 2004
4.718
4.786
4.354
4.672
1,090,816
+0.06(+1.37%)
Dec 17, 2004
4.594
4.844
4.546
4.609
2,149,166
-0.04(-0.76%)
Dec 16, 2004
4.872
4.874
4.546
4.645
643,799
-0.19(-4.02%)
Dec 15, 2004
5.056
5.056
4.799
4.839
455,331
-0.11(-2.24%)
Dec 14, 2004
4.824
5.051
4.710
4.950
719,424
+0.14(+2.94%)
Dec 13, 2004
4.832
4.857
4.746
4.809
342,488
+0.07(+1.55%)
Dec 10, 2004
4.736
4.806
4.546
4.736
355,158
+0.00(+0.00%)
Dec 09, 2004
4.811
4.862
4.629
4.736
358,722
-0.01(-0.16%)
Dec 08, 2004
4.748
4.801
4.612
4.743
438,702
+0.03(+0.54%)
Dec 07, 2004
4.672
4.736
4.660
4.718
707,150
+0.07(+1.58%)
Dec 06, 2004
4.781
4.806
4.483
4.645
798,216
-0.09(-1.92%)
Dec 03, 2004
4.708
4.761
4.584
4.736
610,936
+0.10(+2.18%)
Dec 02, 2004
4.680
4.975
4.546
4.635
1,148,228
+0.02(+0.49%)
Dec 01, 2004
4.622
4.723
4.546
4.612
847,313
+0.05(+1.16%)
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
.