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
)
21.10
+0.18 (+0.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2005
4.415
4.415
4.301
4.360
2,720,891
-0.02(-0.53%)
May 27, 2005
4.355
4.412
4.350
4.384
280,823
+0.01(+0.18%)
May 26, 2005
4.322
4.376
4.286
4.376
129,552
+0.08(+1.86%)
May 25, 2005
4.350
4.386
4.260
4.296
270,489
+0.01(+0.18%)
May 24, 2005
4.314
4.373
4.270
4.288
178,180
-0.07(-1.72%)
May 23, 2005
4.329
4.386
4.237
4.363
227,179
-0.01(-0.24%)
May 20, 2005
4.363
4.381
4.260
4.373
220,765
+0.02(+0.53%)
May 19, 2005
4.335
4.368
4.270
4.350
249,854
+0.05(+1.08%)
May 18, 2005
4.278
4.335
4.226
4.304
431,505
+0.05(+1.21%)
May 17, 2005
4.234
4.260
4.195
4.252
351,607
+0.04(+0.98%)
May 16, 2005
4.218
4.244
4.187
4.211
223,805
+0.07(+1.62%)
May 13, 2005
4.159
4.231
4.120
4.144
244,606
-0.02(-0.50%)
May 12, 2005
4.239
4.239
4.159
4.164
317,164
-0.05(-1.22%)
May 11, 2005
4.237
4.237
4.123
4.216
306,864
-0.01(-0.24%)
May 10, 2005
4.221
4.286
4.185
4.226
189,006
-0.09(-2.09%)
May 09, 2005
4.265
4.317
4.208
4.317
225,912
+0.07(+1.64%)
May 06, 2005
4.298
4.337
4.164
4.247
290,801
+0.00(+0.00%)
May 05, 2005
4.252
4.286
4.206
4.247
573,003
-0.04(-0.84%)
May 04, 2005
4.257
4.311
4.169
4.283
525,162
+0.07(+1.65%)
May 03, 2005
4.314
4.314
4.141
4.213
483,553
-0.06(-1.51%)
May 02, 2005
4.162
4.306
4.162
4.278
745,997
-0.00(-0.06%)
Apr 29, 2005
4.306
4.329
4.146
4.280
2,030,145
-0.03(-0.60%)
Apr 28, 2005
4.322
4.360
4.280
4.306
820,581
+0.02(+0.48%)
Apr 27, 2005
4.286
4.324
4.211
4.286
235,933
+0.02(+0.42%)
Apr 26, 2005
4.301
4.324
4.262
4.267
290,266
-0.02(-0.54%)
Apr 25, 2005
4.247
4.291
4.198
4.291
326,766
+0.07(+1.71%)
Apr 22, 2005
4.177
4.244
4.156
4.218
441,452
-0.01(-0.12%)
Apr 21, 2005
4.144
4.244
4.141
4.224
434,298
+0.10(+2.51%)
Apr 20, 2005
4.182
4.182
4.120
4.120
435,460
-0.03(-0.75%)
Apr 19, 2005
4.146
4.185
4.040
4.151
510,826
+0.01(+0.12%)
Apr 18, 2005
4.133
4.208
4.133
4.146
633,682
-0.00(-0.06%)
Apr 15, 2005
4.298
4.298
4.131
4.149
1,033,541
-0.09(-2.07%)
Apr 14, 2005
4.337
4.337
4.195
4.237
560,918
-0.07(-1.68%)
Apr 13, 2005
4.324
4.337
4.260
4.309
547,380
-0.04(-0.89%)
Apr 12, 2005
4.280
4.350
4.221
4.348
878,644
+0.10(+2.31%)
Apr 11, 2005
4.335
4.335
4.211
4.249
255,033
-0.04(-0.84%)
Apr 08, 2005
4.353
4.353
4.260
4.286
292,354
-0.07(-1.54%)
Apr 07, 2005
4.244
4.353
4.208
4.353
493,771
+0.06(+1.51%)
Apr 06, 2005
4.376
4.376
4.208
4.288
347,137
-0.02(-0.54%)
Apr 05, 2005
4.322
4.342
4.203
4.311
487,345
-0.02(-0.36%)
Apr 04, 2005
4.360
4.360
4.262
4.327
541,140
+0.02(+0.54%)
Apr 01, 2005
4.360
4.363
4.242
4.304
1,645,787
+0.07(+1.65%)
Mar 31, 2005
4.169
4.252
4.128
4.234
1,574,984
+0.09(+2.05%)
Mar 30, 2005
4.092
4.156
4.089
4.149
1,300,292
+0.07(+1.64%)
Mar 29, 2005
4.043
4.105
4.024
4.082
816,409
+0.06(+1.54%)
Mar 28, 2005
4.020
4.043
3.955
4.020
670,359
-0.01(-0.32%)
Mar 24, 2005
4.118
4.118
4.027
4.033
2,224,408
-0.03(-0.76%)
Mar 23, 2005
4.154
4.154
3.989
4.064
1,696,220
-0.09(-2.18%)
Mar 22, 2005
4.141
4.167
4.131
4.154
1,650,242
+0.01(+0.12%)
Mar 21, 2005
4.144
4.177
4.131
4.149
1,769,680
-0.03(-0.68%)
Mar 18, 2005
4.107
4.190
4.089
4.177
13,409,760
-0.00(-0.06%)
Mar 17, 2005
4.291
4.311
4.133
4.180
364,231
-0.06(-1.34%)
Mar 16, 2005
4.221
4.249
4.156
4.237
76,632
-0.02(-0.55%)
Mar 15, 2005
4.329
4.329
4.247
4.260
25,421
-0.03(-0.60%)
Mar 14, 2005
4.260
4.337
4.218
4.286
66,658
+0.11(+2.60%)
Mar 11, 2005
4.182
4.415
4.141
4.177
190,435
-0.04(-1.04%)
Mar 10, 2005
4.341
4.350
4.198
4.221
118,083
-0.10(-2.39%)
Mar 09, 2005
4.317
4.515
4.262
4.324
85,948
+0.00(+0.00%)
Mar 08, 2005
4.369
4.515
4.317
4.324
60,658
-0.03(-0.65%)
Mar 07, 2005
4.404
4.453
4.353
4.353
107,551
-0.07(-1.69%)
Mar 04, 2005
4.464
4.464
4.332
4.428
62,029
-0.03(-0.69%)
Mar 03, 2005
4.415
4.518
4.298
4.459
87,176
-0.02(-0.35%)
Mar 02, 2005
4.363
4.515
4.324
4.474
70,458
+0.09(+1.94%)
Mar 01, 2005
4.409
4.453
4.389
4.389
69,381
+0.00(+0.00%)
Feb 28, 2005
4.367
4.489
4.324
4.389
220,362
+0.00(+0.00%)
Feb 25, 2005
4.407
4.459
4.327
4.389
149,357
-0.06(-1.39%)
Feb 24, 2005
4.195
4.451
4.056
4.451
101,810
+0.21(+4.99%)
Feb 23, 2005
4.435
4.502
4.066
4.239
341,578
-0.11(-2.44%)
Feb 22, 2005
4.448
4.577
4.275
4.345
205,000
-0.06(-1.41%)
Feb 18, 2005
4.495
4.518
4.293
4.407
135,598
-0.08(-1.73%)
Feb 17, 2005
4.492
4.595
4.459
4.484
74,444
-0.07(-1.59%)
Feb 16, 2005
4.570
4.647
4.327
4.557
298,664
-0.03(-0.62%)
Feb 15, 2005
4.647
4.683
4.585
4.585
292,625
-0.06(-1.28%)
Feb 14, 2005
4.642
4.686
4.611
4.644
140,165
-0.00(-0.06%)
Feb 11, 2005
4.665
4.730
4.634
4.647
371,536
-0.05(-1.10%)
Feb 10, 2005
4.683
4.699
4.647
4.699
143,109
+0.09(+1.96%)
Feb 09, 2005
4.609
4.699
4.608
4.608
97,789
-0.03(-0.56%)
Feb 08, 2005
4.699
4.699
4.608
4.634
148,118
+0.02(+0.45%)
Feb 07, 2005
4.595
4.724
4.544
4.613
526,843
-0.13(-2.72%)
Feb 04, 2005
4.771
4.776
4.637
4.743
149,551
-0.05(-0.97%)
Feb 03, 2005
4.750
4.841
4.675
4.789
128,057
+0.03(+0.65%)
Feb 02, 2005
4.724
4.768
4.650
4.758
108,445
+0.01(+0.27%)
Feb 01, 2005
4.699
4.745
4.621
4.745
178,567
+0.07(+1.55%)
Jan 31, 2005
4.763
4.789
4.606
4.673
154,416
+0.04(+0.84%)
Jan 28, 2005
4.761
4.771
4.582
4.634
54,709
+0.05(+1.13%)
Jan 27, 2005
4.750
4.771
4.582
4.582
156,604
-0.14(-2.87%)
Jan 26, 2005
4.724
4.750
4.608
4.718
128,510
+0.05(+1.02%)
Jan 25, 2005
4.724
4.724
4.484
4.670
130,524
-0.02(-0.44%)
Jan 24, 2005
4.693
4.717
4.647
4.691
149,636
+0.01(+0.28%)
Jan 21, 2005
4.740
4.768
4.619
4.678
126,751
-0.03(-0.71%)
Jan 20, 2005
4.650
4.750
4.647
4.712
110,061
+0.04(+0.83%)
Jan 19, 2005
4.740
4.740
4.652
4.673
79,937
-0.05(-1.09%)
Jan 18, 2005
4.655
4.768
4.655
4.724
104,932
+0.03(+0.55%)
Jan 14, 2005
4.750
4.750
4.652
4.699
98,765
+0.05(+1.00%)
Jan 13, 2005
4.647
4.686
4.601
4.652
143,508
+0.01(+0.11%)
Jan 12, 2005
4.735
4.776
4.428
4.647
467,439
-0.06(-1.37%)
Jan 11, 2005
4.724
4.761
4.582
4.712
258,496
+0.04(+0.83%)
Jan 10, 2005
4.723
4.802
4.582
4.673
322,536
-0.06(-1.36%)
Jan 07, 2005
4.768
4.776
4.665
4.737
187,460
+0.09(+1.94%)
Jan 06, 2005
4.776
4.833
4.647
4.647
296,538
-0.11(-2.39%)
Jan 05, 2005
4.869
4.905
4.712
4.761
211,720
-0.08(-1.60%)
Jan 04, 2005
4.794
4.879
4.724
4.838
269,601
+0.02(+0.43%)
Jan 03, 2005
5.086
5.086
4.802
4.817
300,442
-0.20(-3.96%)
Dec 31, 2004
5.008
5.034
4.531
5.016
720,854
+0.01(+0.15%)
Dec 30, 2004
5.066
5.099
5.008
5.008
129,374
-0.04(-0.87%)
Dec 29, 2004
5.163
5.163
5.011
5.052
180,504
-0.02(-0.36%)
Dec 28, 2004
4.931
5.070
4.905
5.070
241,705
+0.06(+1.13%)
Dec 27, 2004
4.980
5.060
4.931
5.014
121,239
+0.11(+2.21%)
Dec 23, 2004
4.952
5.083
4.841
4.905
247,128
-0.02(-0.37%)
Dec 22, 2004
4.841
4.931
4.841
4.923
228,922
+0.07(+1.44%)
Dec 21, 2004
4.905
4.905
4.712
4.854
401,679
+0.08(+1.62%)
Dec 20, 2004
4.823
4.892
4.451
4.776
1,067,143
+0.06(+1.37%)
Dec 17, 2004
4.696
4.952
4.647
4.712
2,102,525
-0.04(-0.76%)
Dec 16, 2004
4.980
4.983
4.647
4.748
629,827
-0.20(-4.02%)
Dec 15, 2004
5.168
5.168
4.905
4.946
445,450
-0.11(-2.24%)
Dec 14, 2004
4.931
5.163
4.815
5.060
703,811
+0.14(+2.94%)
Dec 13, 2004
4.939
4.965
4.851
4.915
335,056
+0.07(+1.55%)
Dec 10, 2004
4.841
4.913
4.647
4.841
347,451
+0.00(+0.00%)
Dec 09, 2004
4.918
4.970
4.732
4.841
350,937
-0.01(-0.16%)
Dec 08, 2004
4.854
4.908
4.714
4.848
429,181
+0.03(+0.54%)
Dec 07, 2004
4.776
4.841
4.763
4.823
691,803
+0.07(+1.58%)
Dec 06, 2004
4.887
4.913
4.582
4.748
780,893
-0.09(-1.92%)
Dec 03, 2004
4.812
4.866
4.686
4.841
597,678
+0.10(+2.18%)
Dec 02, 2004
4.784
5.086
4.647
4.737
1,123,309
+0.02(+0.49%)
Dec 01, 2004
4.724
4.828
4.647
4.714
828,924
+0.05(+1.16%)
Nov 30, 2004
4.644
4.712
4.595
4.660
1,399,875
+0.10(+2.21%)
Nov 29, 2004
4.647
4.699
4.389
4.559
947,065
-0.05(-1.18%)
Nov 26, 2004
4.647
4.693
4.518
4.613
284,700
+0.02(+0.39%)
Nov 24, 2004
4.673
4.768
4.588
4.595
1,148,099
-0.02(-0.50%)
Nov 23, 2004
4.631
4.699
4.531
4.619
2,471,280
+0.02(+0.39%)
Nov 22, 2004
4.570
4.621
4.495
4.601
1,636,932
+0.12(+2.71%)
Nov 19, 2004
4.389
4.557
4.324
4.479
2,518,149
+0.13(+2.97%)
Nov 18, 2004
4.415
4.415
4.301
4.350
1,090,384
+0.03(+0.60%)
Nov 17, 2004
4.324
4.324
4.208
4.324
467,916
+0.13(+3.20%)
Nov 16, 2004
4.234
4.453
4.131
4.190
879,667
+0.06(+1.44%)
Nov 15, 2004
4.002
4.260
4.002
4.131
507,813
+0.19(+4.85%)
Nov 12, 2004
3.937
4.027
3.937
3.940
118,528
-0.01(-0.33%)
Nov 11, 2004
3.885
3.989
3.885
3.953
225,823
+0.02(+0.59%)
Nov 10, 2004
3.924
3.960
3.901
3.929
173,919
+0.03(+0.79%)
Nov 09, 2004
3.901
3.922
3.898
3.898
193,286
-0.01(-0.13%)
Nov 08, 2004
3.950
3.950
3.898
3.903
108,457
-0.07(-1.82%)
Nov 05, 2004
3.976
4.033
3.924
3.976
452,422
+0.03(+0.65%)
Nov 04, 2004
3.976
3.976
3.929
3.950
142,544
+0.00(+0.00%)
Nov 03, 2004
3.947
3.963
3.937
3.950
158,037
+0.01(+0.33%)
Nov 02, 2004
3.911
3.950
3.911
3.937
172,757
+0.03(+0.66%)
Nov 01, 2004
3.911
3.924
3.891
3.911
138,670
+0.00(+0.00%)
Oct 29, 2004
3.911
3.924
3.911
3.911
120,465
+0.00(+0.00%)
Oct 28, 2004
3.898
3.911
3.883
3.911
731,313
-0.01(-0.33%)
Oct 27, 2004
3.893
3.924
3.872
3.924
208,780
+0.03(+0.66%)
Oct 26, 2004
3.914
3.914
3.875
3.898
230,472
-0.03(-0.66%)
Oct 25, 2004
3.934
3.960
3.909
3.924
29,825
-0.01(-0.26%)
Oct 22, 2004
3.947
3.973
3.934
3.934
58,102
-0.02(-0.39%)
Oct 21, 2004
3.976
3.976
3.937
3.950
255,262
-0.02(-0.52%)
Oct 20, 2004
3.950
4.002
3.950
3.971
329,245
+0.01(+0.20%)
Oct 19, 2004
3.911
3.989
3.911
3.963
858,363
-0.00(-0.07%)
Oct 18, 2004
3.932
3.973
3.885
3.965
421,434
+0.05(+1.39%)
Oct 15, 2004
3.911
3.922
3.872
3.911
716,981
+0.01(+0.26%)
Oct 14, 2004
3.953
3.963
3.898
3.901
416,011
-0.05(-1.24%)
Oct 13, 2004
3.968
3.981
3.937
3.950
275,791
+0.01(+0.33%)
Oct 12, 2004
3.950
3.999
3.924
3.937
577,148
-0.03(-0.65%)
Oct 11, 2004
3.950
3.976
3.937
3.963
781,280
+0.01(+0.33%)
Oct 08, 2004
3.924
3.976
3.924
3.950
1,803,879
+0.04(+0.99%)
Oct 07, 2004
3.872
3.924
3.872
3.911
3,091,424
+0.04(+1.00%)
Oct 06, 2004
3.898
3.898
3.872
3.872
2,090,129
-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
.