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
)
21.27
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 (%)
Sep 30, 2020
9.997
9.997
9.786
9.807
3,410,575
+0.01(+0.07%)
Sep 29, 2020
9.920
9.962
9.681
9.800
2,333,748
-0.12(-1.20%)
Sep 28, 2020
9.716
9.983
9.674
9.920
2,799,923
+0.29(+2.99%)
Sep 25, 2020
9.351
9.639
9.322
9.632
2,260,737
+0.30(+3.24%)
Sep 24, 2020
9.407
9.477
9.245
9.329
3,497,418
-0.10(-1.04%)
Sep 23, 2020
9.681
9.730
9.421
9.428
2,480,703
-0.25(-2.61%)
Sep 22, 2020
9.646
9.737
9.597
9.681
1,732,203
+0.05(+0.51%)
Sep 21, 2020
9.646
9.660
9.533
9.632
4,288,216
-0.08(-0.80%)
Sep 18, 2020
9.793
9.811
9.702
9.709
5,063,829
-0.08(-0.79%)
Sep 17, 2020
9.807
9.843
9.765
9.786
2,590,494
-0.04(-0.43%)
Sep 16, 2020
9.906
9.920
9.815
9.829
3,172,819
-0.05(-0.50%)
Sep 15, 2020
10.03
10.05
9.864
9.878
2,720,982
-0.14(-1.40%)
Sep 14, 2020
10.02
10.07
9.906
10.02
3,012,165
+0.06(+0.56%)
Sep 11, 2020
9.825
9.988
9.819
9.962
3,881,132
+0.21(+2.17%)
Sep 10, 2020
9.661
9.825
9.654
9.750
3,388,428
+0.14(+1.49%)
Sep 09, 2020
9.812
9.812
9.593
9.607
4,761,408
-0.08(-0.85%)
Sep 08, 2020
9.627
9.737
9.511
9.689
4,285,415
+0.05(+0.57%)
Sep 04, 2020
9.866
9.904
9.449
9.634
5,460,086
-0.10(-0.98%)
Sep 03, 2020
10.00
10.07
9.709
9.730
6,405,684
-0.25(-2.53%)
Sep 02, 2020
9.983
10.02
9.832
9.983
2,804,787
+0.00(+0.00%)
Sep 01, 2020
9.996
10.04
9.914
9.983
3,079,359
-0.08(-0.75%)
Aug 31, 2020
10.10
10.14
9.962
10.06
2,645,559
-0.05(-0.54%)
Aug 28, 2020
9.962
10.15
9.962
10.11
3,693,196
+0.21(+2.14%)
Aug 27, 2020
9.743
9.926
9.743
9.901
2,360,375
+0.12(+1.26%)
Aug 26, 2020
9.928
9.942
9.750
9.778
1,977,866
-0.15(-1.52%)
Aug 25, 2020
10.06
10.09
9.791
9.928
2,360,912
-0.09(-0.89%)
Aug 24, 2020
9.819
10.04
9.805
10.02
2,588,654
+0.28(+2.88%)
Aug 21, 2020
9.764
9.784
9.682
9.737
2,861,452
-0.03(-0.28%)
Aug 20, 2020
9.668
9.853
9.620
9.764
2,856,596
+0.09(+0.92%)
Aug 19, 2020
9.730
9.743
9.613
9.675
3,076,905
-0.07(-0.70%)
Aug 18, 2020
9.832
9.873
9.702
9.743
2,762,170
-0.07(-0.70%)
Aug 17, 2020
9.989
9.989
9.709
9.812
3,751,045
-0.15(-1.51%)
Aug 14, 2020
10.02
10.07
9.901
9.962
4,035,722
-0.16(-1.55%)
Aug 13, 2020
10.25
10.31
10.09
10.12
3,297,472
-0.14(-1.33%)
Aug 12, 2020
10.30
10.33
10.14
10.26
3,291,920
+0.06(+0.60%)
Aug 11, 2020
10.35
10.37
10.17
10.19
2,706,837
-0.08(-0.73%)
Aug 10, 2020
10.21
10.38
10.16
10.27
3,508,549
+0.10(+1.01%)
Aug 07, 2020
9.948
10.22
9.914
10.17
3,769,833
+0.21(+2.13%)
Aug 06, 2020
10.07
10.13
9.935
9.955
2,200,878
-0.15(-1.49%)
Aug 05, 2020
10.06
10.15
9.989
10.11
3,450,036
+0.16(+1.58%)
Aug 04, 2020
9.866
10.10
9.798
9.948
3,991,210
+0.08(+0.83%)
Aug 03, 2020
9.661
9.962
9.620
9.866
5,484,560
+0.23(+2.34%)
Jul 31, 2020
9.538
9.654
9.466
9.641
2,496,549
+0.13(+1.37%)
Jul 30, 2020
9.408
9.531
9.360
9.511
2,164,619
+0.00(+0.00%)
Jul 29, 2020
9.333
9.511
9.292
9.511
1,963,827
+0.14(+1.53%)
Jul 28, 2020
9.333
9.415
9.231
9.367
2,537,705
+0.03(+0.37%)
Jul 27, 2020
9.443
9.470
9.292
9.333
2,562,462
-0.08(-0.87%)
Jul 24, 2020
9.613
9.668
9.408
9.415
2,525,946
-0.20(-2.06%)
Jul 23, 2020
9.634
9.784
9.511
9.613
2,277,827
-0.03(-0.28%)
Jul 22, 2020
9.470
9.723
9.470
9.641
2,804,226
+0.14(+1.51%)
Jul 21, 2020
9.641
9.668
9.401
9.497
4,563,897
-0.07(-0.71%)
Jul 20, 2020
9.641
9.675
9.497
9.566
3,145,074
-0.12(-1.20%)
Jul 17, 2020
9.709
9.781
9.559
9.682
1,833,581
-0.04(-0.42%)
Jul 16, 2020
9.778
9.778
9.661
9.723
1,900,532
-0.13(-1.32%)
Jul 15, 2020
9.812
9.901
9.733
9.853
2,935,411
+0.16(+1.69%)
Jul 14, 2020
9.607
9.716
9.538
9.689
2,162,918
+0.08(+0.78%)
Jul 13, 2020
9.654
9.825
9.559
9.613
2,468,616
+0.02(+0.21%)
Jul 10, 2020
9.415
9.641
9.374
9.593
2,104,004
+0.16(+1.67%)
Jul 09, 2020
9.743
9.832
9.333
9.436
3,464,349
-0.35(-3.56%)
Jul 08, 2020
9.552
9.805
9.525
9.784
2,958,188
+0.23(+2.43%)
Jul 07, 2020
9.791
9.819
9.518
9.552
2,267,346
-0.31(-3.19%)
Jul 06, 2020
10.05
10.11
9.764
9.866
2,773,210
-0.03(-0.35%)
Jul 02, 2020
10.22
10.30
9.884
9.901
2,899,331
-0.12(-1.23%)
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
.