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
)
20.70
-0.57 (-2.68%)
Streaming Delayed Price
Updated: 3:13 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
4.209
4.232
4.053
4.184
2,077,017
-0.03(-0.60%)
Apr 28, 2005
4.224
4.262
4.184
4.209
839,526
+0.02(+0.48%)
Apr 27, 2005
4.189
4.227
4.116
4.189
241,380
+0.02(+0.42%)
Apr 26, 2005
4.204
4.227
4.166
4.171
296,968
-0.02(-0.54%)
Apr 25, 2005
4.151
4.194
4.103
4.194
334,311
+0.07(+1.71%)
Apr 22, 2005
4.083
4.148
4.063
4.123
451,645
-0.01(-0.12%)
Apr 21, 2005
4.050
4.148
4.048
4.128
444,325
+0.10(+2.51%)
Apr 20, 2005
4.088
4.088
4.027
4.027
445,514
-0.03(-0.75%)
Apr 19, 2005
4.053
4.090
3.949
4.058
522,620
+0.01(+0.12%)
Apr 18, 2005
4.040
4.113
4.040
4.053
648,312
-0.00(-0.06%)
Apr 15, 2005
4.201
4.201
4.037
4.055
1,057,403
-0.09(-2.07%)
Apr 14, 2005
4.239
4.239
4.101
4.141
573,869
-0.07(-1.68%)
Apr 13, 2005
4.227
4.239
4.164
4.212
560,018
-0.04(-0.89%)
Apr 12, 2005
4.184
4.252
4.126
4.249
898,930
+0.10(+2.31%)
Apr 11, 2005
4.237
4.237
4.116
4.154
260,922
-0.04(-0.84%)
Apr 08, 2005
4.254
4.254
4.164
4.189
299,104
-0.07(-1.54%)
Apr 07, 2005
4.148
4.254
4.113
4.254
505,172
+0.06(+1.51%)
Apr 06, 2005
4.277
4.277
4.113
4.191
355,152
-0.02(-0.54%)
Apr 05, 2005
4.224
4.244
4.108
4.214
498,597
-0.02(-0.36%)
Apr 04, 2005
4.262
4.262
4.166
4.229
553,634
+0.02(+0.54%)
Apr 01, 2005
4.262
4.265
4.146
4.207
1,683,785
+0.07(+1.65%)
Mar 31, 2005
4.075
4.156
4.035
4.138
1,611,347
+0.08(+2.05%)
Mar 30, 2005
4.000
4.063
3.997
4.055
1,330,313
+0.07(+1.64%)
Mar 29, 2005
3.952
4.012
3.933
3.989
835,258
+0.06(+1.54%)
Mar 28, 2005
3.929
3.952
3.866
3.929
685,837
-0.01(-0.32%)
Mar 24, 2005
4.025
4.025
3.937
3.942
2,275,765
-0.03(-0.76%)
Mar 23, 2005
4.060
4.060
3.899
3.972
1,735,382
-0.09(-2.18%)
Mar 22, 2005
4.048
4.073
4.037
4.060
1,688,342
+0.01(+0.12%)
Mar 21, 2005
4.050
4.083
4.037
4.055
1,810,539
-0.03(-0.68%)
Mar 18, 2005
4.015
4.095
3.997
4.083
13,719,364
-0.00(-0.06%)
Mar 17, 2005
4.194
4.214
4.040
4.085
372,640
-0.06(-1.34%)
Mar 16, 2005
4.126
4.154
4.063
4.141
78,402
-0.02(-0.55%)
Mar 15, 2005
4.232
4.232
4.151
4.164
26,008
-0.03(-0.60%)
Mar 14, 2005
4.164
4.239
4.123
4.189
68,197
+0.11(+2.60%)
Mar 11, 2005
4.088
4.315
4.048
4.083
194,832
-0.04(-1.04%)
Mar 10, 2005
4.243
4.252
4.103
4.126
120,809
-0.10(-2.39%)
Mar 09, 2005
4.219
4.413
4.166
4.227
87,933
+0.00(+0.00%)
Mar 08, 2005
4.271
4.413
4.219
4.227
62,059
-0.03(-0.65%)
Mar 07, 2005
4.305
4.353
4.254
4.254
110,034
-0.07(-1.69%)
Mar 04, 2005
4.363
4.363
4.234
4.328
63,462
-0.03(-0.69%)
Mar 03, 2005
4.315
4.416
4.201
4.358
89,189
-0.02(-0.35%)
Mar 02, 2005
4.265
4.413
4.227
4.373
72,085
+0.08(+1.94%)
Mar 01, 2005
4.310
4.353
4.290
4.290
70,983
+0.00(+0.00%)
Feb 28, 2005
4.268
4.388
4.227
4.290
225,450
+0.00(+0.00%)
Feb 25, 2005
4.307
4.358
4.229
4.290
152,805
-0.06(-1.39%)
Feb 24, 2005
4.101
4.350
3.964
4.350
104,161
+0.21(+4.99%)
Feb 23, 2005
4.335
4.401
3.974
4.143
349,465
-0.10(-2.44%)
Feb 22, 2005
4.348
4.474
4.179
4.247
209,733
-0.06(-1.41%)
Feb 18, 2005
4.393
4.416
4.196
4.307
138,729
-0.08(-1.73%)
Feb 17, 2005
4.391
4.492
4.358
4.383
76,163
-0.07(-1.59%)
Feb 16, 2005
4.466
4.542
4.229
4.454
305,560
-0.03(-0.62%)
Feb 15, 2005
4.542
4.577
4.482
4.482
299,382
-0.06(-1.28%)
Feb 14, 2005
4.537
4.580
4.507
4.540
143,401
-0.00(-0.06%)
Feb 11, 2005
4.560
4.623
4.529
4.542
380,114
-0.05(-1.10%)
Feb 10, 2005
4.577
4.593
4.542
4.593
146,413
+0.09(+1.96%)
Feb 09, 2005
4.505
4.593
4.504
4.504
100,047
-0.03(-0.56%)
Feb 08, 2005
4.593
4.593
4.504
4.529
151,537
+0.02(+0.45%)
Feb 07, 2005
4.492
4.618
4.441
4.509
539,007
-0.13(-2.72%)
Feb 04, 2005
4.663
4.668
4.532
4.635
153,004
-0.05(-0.97%)
Feb 03, 2005
4.643
4.731
4.570
4.681
131,013
+0.03(+0.65%)
Feb 02, 2005
4.618
4.661
4.545
4.651
110,949
+0.01(+0.27%)
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
.