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
)
20.78
+0.15 (+0.73%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2006
4.417
4.459
4.389
4.394
3,705,936
-0.03(-0.64%)
Aug 30, 2006
4.402
4.448
4.376
4.422
1,261,170
+0.03(+0.76%)
Aug 29, 2006
4.422
4.422
4.381
4.389
1,250,394
-0.03(-0.58%)
Aug 28, 2006
4.389
4.438
4.386
4.415
1,091,411
+0.04(+0.88%)
Aug 25, 2006
4.391
4.415
4.376
4.376
975,822
-0.01(-0.18%)
Aug 24, 2006
4.368
4.402
4.368
4.384
871,304
+0.00(+0.00%)
Aug 23, 2006
4.394
4.415
4.363
4.384
646,704
+0.01(+0.18%)
Aug 22, 2006
4.353
4.394
4.353
4.376
831,039
+0.01(+0.18%)
Aug 21, 2006
4.368
4.391
4.350
4.368
702,672
-0.02(-0.47%)
Aug 18, 2006
4.453
4.453
4.386
4.389
781,606
-0.06(-1.28%)
Aug 17, 2006
4.440
4.453
4.389
4.446
1,195,081
+0.01(+0.17%)
Aug 16, 2006
4.428
4.440
4.402
4.438
1,522,951
+0.02(+0.53%)
Aug 15, 2006
4.363
4.425
4.360
4.415
2,516,801
+0.05(+1.24%)
Aug 14, 2006
4.363
4.376
4.327
4.360
971,953
-0.00(-0.06%)
Aug 11, 2006
4.329
4.376
4.309
4.363
1,044,418
+0.00(+0.00%)
Aug 10, 2006
4.267
4.376
4.260
4.363
1,768,627
+0.07(+1.68%)
Aug 09, 2006
4.360
4.376
4.195
4.291
1,579,031
-0.02(-0.42%)
Aug 08, 2006
4.324
4.350
4.275
4.309
1,486,978
+0.01(+0.18%)
Aug 07, 2006
4.291
4.337
4.283
4.301
1,191,180
-0.04(-0.95%)
Aug 04, 2006
4.278
4.348
4.242
4.342
2,389,542
+0.09(+2.00%)
Aug 03, 2006
4.237
4.278
4.211
4.257
917,794
+0.03(+0.61%)
Aug 02, 2006
4.211
4.267
4.208
4.231
770,059
+0.02(+0.55%)
Aug 01, 2006
4.211
4.234
4.169
4.208
1,158,801
-0.00(-0.06%)
Jul 31, 2006
4.180
4.216
4.159
4.211
1,347,603
+0.04(+0.99%)
Jul 28, 2006
4.172
4.182
4.159
4.169
959,871
+0.02(+0.37%)
Jul 27, 2006
4.169
4.182
4.149
4.154
707,835
-0.01(-0.19%)
Jul 26, 2006
4.182
4.195
4.138
4.162
989,058
-0.01(-0.31%)
Jul 25, 2006
4.089
4.180
4.089
4.175
1,689,995
+0.04(+0.87%)
Jul 24, 2006
4.120
4.138
4.092
4.138
1,997,290
+0.02(+0.44%)
Jul 21, 2006
4.164
4.180
4.105
4.120
1,678,049
-0.06(-1.48%)
Jul 20, 2006
4.162
4.182
4.144
4.182
1,600,917
+0.02(+0.37%)
Jul 19, 2006
4.177
4.213
4.087
4.167
2,785,516
-0.01(-0.12%)
Jul 18, 2006
4.172
4.195
4.131
4.172
1,998,967
-0.00(-0.06%)
Jul 17, 2006
4.198
4.211
4.097
4.175
2,013,539
-0.03(-0.80%)
Jul 14, 2006
4.177
4.237
4.169
4.208
4,647,366
+0.02(+0.56%)
Jul 13, 2006
4.079
4.252
4.079
4.185
25,035,294
+0.14(+3.45%)
Jul 12, 2006
4.118
4.123
4.027
4.045
6,542,261
-0.09(-2.12%)
Jul 11, 2006
4.175
4.175
4.110
4.133
1,454,317
-0.04(-0.99%)
Jul 10, 2006
4.185
4.195
4.151
4.175
1,157,062
-0.01(-0.31%)
Jul 07, 2006
4.270
4.270
4.180
4.187
1,480,041
-0.23(-5.15%)
Jul 06, 2006
4.415
4.428
4.373
4.415
556,599
-0.01(-0.18%)
Jul 05, 2006
4.389
4.428
4.317
4.422
704,334
+0.06(+1.30%)
Jul 03, 2006
4.340
4.366
4.309
4.366
263,385
-0.01(-0.12%)
Jun 30, 2006
4.425
4.425
4.288
4.371
1,535,257
-0.04(-0.82%)
Jun 29, 2006
4.267
4.409
4.252
4.407
859,137
+0.17(+4.09%)
Jun 28, 2006
4.275
4.283
4.229
4.234
490,890
-0.02(-0.42%)
Jun 27, 2006
4.373
4.373
4.244
4.252
405,402
-0.11(-2.54%)
Jun 26, 2006
4.394
4.415
4.358
4.363
544,611
-0.02(-0.47%)
Jun 23, 2006
4.348
4.402
4.324
4.384
1,064,889
+0.04(+1.01%)
Jun 22, 2006
4.314
4.350
4.237
4.340
704,787
+0.03(+0.72%)
Jun 21, 2006
4.298
4.342
4.265
4.309
509,455
+0.01(+0.30%)
Jun 20, 2006
4.278
4.337
4.229
4.296
1,204,121
+0.01(+0.30%)
Jun 19, 2006
4.342
4.345
4.249
4.283
1,521,936
-0.04(-1.01%)
Jun 16, 2006
4.322
4.358
4.283
4.327
2,569,217
-0.00(-0.06%)
Jun 15, 2006
4.249
4.337
4.229
4.329
887,704
+0.11(+2.51%)
Jun 14, 2006
4.216
4.304
4.175
4.224
771,450
+0.00(+0.00%)
Jun 13, 2006
4.363
4.363
4.176
4.224
1,371,886
-0.13(-2.91%)
Jun 12, 2006
4.371
4.402
4.342
4.350
728,101
-0.01(-0.18%)
Jun 09, 2006
4.440
4.448
4.342
4.358
590,244
-0.06(-1.29%)
Jun 08, 2006
4.340
4.438
4.211
4.415
1,051,665
+0.07(+1.72%)
Jun 07, 2006
4.389
4.443
4.332
4.340
590,566
-0.06(-1.41%)
Jun 06, 2006
4.381
4.402
4.337
4.402
655,501
+0.01(+0.29%)
Jun 05, 2006
4.492
4.508
4.386
4.389
826,159
-0.13(-2.86%)
Jun 02, 2006
4.510
4.544
4.459
4.518
691,032
+0.00(+0.00%)
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
.