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
)
21.28
+0.13 (+0.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2005
4.211
4.229
4.172
4.203
111,025
-0.01(-0.12%)
Sep 29, 2005
4.208
4.286
4.151
4.208
358,575
+0.02(+0.37%)
Sep 28, 2005
4.304
4.366
4.159
4.193
194,154
-0.13(-3.10%)
Sep 27, 2005
4.286
4.368
4.216
4.327
307,666
-0.01(-0.12%)
Sep 26, 2005
4.273
4.355
4.273
4.332
233,659
+0.06(+1.45%)
Sep 23, 2005
4.270
4.296
4.133
4.270
302,526
+0.08(+1.91%)
Sep 22, 2005
4.190
4.198
4.131
4.190
271,577
-0.01(-0.25%)
Sep 21, 2005
4.224
4.237
4.131
4.200
326,607
-0.06(-1.45%)
Sep 20, 2005
4.317
4.384
4.195
4.262
211,573
-0.06(-1.43%)
Sep 19, 2005
4.329
4.389
4.273
4.324
153,986
+0.00(+0.06%)
Sep 16, 2005
4.355
4.415
4.211
4.322
1,033,645
-0.01(-0.18%)
Sep 15, 2005
4.425
4.425
4.298
4.329
333,816
-0.09(-1.93%)
Sep 14, 2005
4.391
4.422
4.350
4.415
275,791
+0.00(+0.06%)
Sep 13, 2005
4.464
4.502
4.389
4.412
542,926
-0.08(-1.78%)
Sep 12, 2005
4.495
4.518
4.461
4.492
481,307
-0.04(-0.91%)
Sep 09, 2005
4.575
4.593
4.492
4.533
317,493
-0.01(-0.11%)
Sep 08, 2005
4.546
4.557
4.477
4.539
156,225
-0.01(-0.23%)
Sep 07, 2005
4.526
4.572
4.492
4.549
185,977
-0.01(-0.17%)
Sep 06, 2005
4.495
4.557
4.495
4.557
155,427
+0.07(+1.67%)
Sep 02, 2005
4.531
4.554
4.461
4.482
94,443
-0.02(-0.34%)
Sep 01, 2005
4.590
4.590
4.453
4.497
270,268
-0.10(-2.08%)
Aug 31, 2005
4.433
4.593
4.409
4.593
266,689
+0.11(+2.48%)
Aug 30, 2005
4.459
4.546
4.394
4.482
178,276
-0.04(-0.80%)
Aug 29, 2005
4.422
4.518
4.397
4.518
168,721
+0.09(+1.92%)
Aug 26, 2005
4.505
4.518
4.433
4.433
101,829
-0.10(-2.22%)
Aug 25, 2005
4.510
4.582
4.484
4.533
250,862
+0.03(+0.75%)
Aug 24, 2005
4.515
4.631
4.443
4.500
267,549
-0.04(-0.97%)
Aug 23, 2005
4.686
4.828
4.518
4.544
1,081,979
-0.17(-3.56%)
Aug 22, 2005
4.639
4.758
4.544
4.712
200,382
+0.10(+2.13%)
Aug 19, 2005
4.549
4.634
4.531
4.613
169,995
+0.04(+0.90%)
Aug 18, 2005
4.554
4.624
4.518
4.572
283,298
-0.01(-0.28%)
Aug 17, 2005
4.647
4.686
4.582
4.585
262,633
-0.07(-1.55%)
Aug 16, 2005
4.686
4.686
4.616
4.657
241,015
-0.01(-0.11%)
Aug 15, 2005
4.616
4.691
4.616
4.662
223,317
+0.02(+0.33%)
Aug 12, 2005
4.699
4.758
4.590
4.647
306,035
-0.03(-0.55%)
Aug 11, 2005
4.681
4.737
4.601
4.673
503,227
+0.01(+0.11%)
Aug 10, 2005
4.817
4.841
4.652
4.668
280,288
-0.04(-0.93%)
Aug 09, 2005
4.792
4.975
4.655
4.712
339,173
+0.04(+0.94%)
Aug 08, 2005
4.706
4.797
4.668
4.668
217,654
-0.08(-1.63%)
Aug 05, 2005
5.032
5.032
4.706
4.745
1,702,417
-0.22(-4.52%)
Aug 04, 2005
4.949
4.988
4.856
4.970
2,103,942
+0.06(+1.26%)
Aug 03, 2005
4.743
4.923
4.683
4.908
2,057,259
+0.20(+4.22%)
Aug 02, 2005
4.706
4.730
4.624
4.709
415,043
+0.03(+0.56%)
Aug 01, 2005
4.647
4.699
4.562
4.683
212,568
+0.05(+1.14%)
Jul 29, 2005
4.683
4.730
4.291
4.630
1,102,853
-0.08(-1.78%)
Jul 28, 2005
4.825
4.838
4.693
4.714
489,309
-0.09(-1.83%)
Jul 27, 2005
4.807
4.823
4.745
4.802
170,824
+0.03(+0.70%)
Jul 26, 2005
4.815
4.823
4.735
4.768
414,090
+0.04(+0.87%)
Jul 25, 2005
4.781
4.807
4.727
4.727
97,034
-0.05(-1.03%)
Jul 22, 2005
4.758
4.797
4.724
4.776
214,753
+0.05(+1.09%)
Jul 21, 2005
4.763
4.823
4.624
4.724
264,117
-0.06(-1.19%)
Jul 20, 2005
4.701
4.781
4.657
4.781
506,418
+0.03(+0.65%)
Jul 19, 2005
4.699
4.758
4.634
4.750
270,016
+0.10(+2.17%)
Jul 18, 2005
4.730
4.786
4.639
4.650
249,459
-0.09(-1.96%)
Jul 15, 2005
4.601
4.750
4.585
4.743
148,257
+0.10(+2.06%)
Jul 14, 2005
4.802
4.802
4.621
4.647
304,072
-0.13(-2.65%)
Jul 13, 2005
4.737
4.776
4.696
4.773
228,016
+0.00(+0.00%)
Jul 12, 2005
4.776
4.789
4.709
4.773
250,610
-0.00(-0.05%)
Jul 11, 2005
4.652
4.776
4.634
4.776
497,897
+0.10(+2.21%)
Jul 08, 2005
4.634
4.735
4.588
4.673
235,062
+0.04(+0.78%)
Jul 07, 2005
4.595
4.662
4.575
4.637
167,001
+0.01(+0.28%)
Jul 06, 2005
4.644
4.673
4.577
4.624
359,373
-0.02(-0.50%)
Jul 05, 2005
4.647
4.660
4.590
4.647
313,751
+0.01(+0.11%)
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
.