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
)
21.33
+0.05 (+0.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Feb 28, 2006
4.419
4.512
4.419
4.481
1,714,179
+0.06(+1.40%)
Feb 27, 2006
4.393
4.426
4.367
4.419
1,117,985
+0.05(+1.24%)
Feb 24, 2006
4.364
4.364
4.261
4.364
336,574
+0.02(+0.54%)
Feb 23, 2006
4.328
4.364
4.222
4.341
794,313
+0.03(+0.60%)
Feb 22, 2006
4.287
4.318
4.256
4.315
563,360
+0.04(+0.91%)
Feb 21, 2006
4.269
4.287
4.209
4.276
407,783
+0.04(+0.85%)
Feb 17, 2006
4.258
4.266
4.227
4.240
458,500
-0.01(-0.24%)
Feb 16, 2006
4.245
4.258
4.199
4.251
451,248
+0.02(+0.37%)
Feb 15, 2006
4.269
4.269
4.191
4.235
504,063
-0.02(-0.36%)
Feb 14, 2006
4.217
4.258
4.134
4.251
689,291
+0.01(+0.30%)
Feb 13, 2006
4.225
4.292
4.199
4.238
474,201
-0.00(-0.06%)
Feb 10, 2006
4.263
4.302
4.217
4.240
475,161
-0.01(-0.12%)
Feb 09, 2006
4.302
4.318
4.217
4.245
464,696
-0.07(-1.56%)
Feb 08, 2006
4.230
4.313
4.227
4.313
770,009
+0.07(+1.71%)
Feb 07, 2006
4.269
4.284
4.207
4.240
1,300,791
-0.05(-1.14%)
Feb 06, 2006
4.282
4.305
4.251
4.289
306,554
+0.02(+0.42%)
Feb 03, 2006
4.261
4.302
4.245
4.271
542,148
+0.01(+0.18%)
Feb 02, 2006
4.282
4.297
4.240
4.263
631,217
-0.04(-0.84%)
Feb 01, 2006
4.263
4.315
4.263
4.300
457,076
+0.01(+0.24%)
Jan 31, 2006
4.305
4.310
4.263
4.289
512,310
+0.00(+0.00%)
Jan 30, 2006
4.266
4.315
4.263
4.289
401,096
+0.01(+0.18%)
Jan 27, 2006
4.266
4.300
4.251
4.282
536,080
+0.00(+0.06%)
Jan 26, 2006
4.253
4.300
4.251
4.279
1,057,585
+0.01(+0.12%)
Jan 25, 2006
4.310
4.328
4.217
4.274
2,032,433
-0.00(-0.06%)
Jan 24, 2006
4.323
4.323
4.240
4.276
842,426
-0.04(-0.96%)
Jan 23, 2006
4.253
4.326
4.253
4.318
479,685
+0.09(+2.08%)
Jan 20, 2006
4.341
4.341
4.204
4.230
608,860
-0.11(-2.50%)
Jan 19, 2006
4.302
4.338
4.253
4.338
461,620
+0.03(+0.72%)
Jan 18, 2006
4.274
4.315
4.225
4.307
363,611
+0.02(+0.54%)
Jan 17, 2006
4.305
4.326
4.227
4.284
712,399
-0.04(-0.96%)
Jan 13, 2006
4.320
4.328
4.269
4.326
391,897
+0.02(+0.48%)
Jan 12, 2006
4.263
4.328
4.227
4.305
804,197
+0.06(+1.34%)
Jan 11, 2006
4.225
4.263
4.189
4.248
558,054
-0.01(-0.18%)
Jan 10, 2006
4.217
4.263
4.158
4.256
572,338
+0.01(+0.24%)
Jan 09, 2006
4.217
4.261
4.199
4.245
545,991
+0.03(+0.67%)
Jan 06, 2006
4.251
4.263
4.186
4.217
935,477
-0.02(-0.49%)
Jan 05, 2006
4.212
4.251
4.178
4.238
673,436
+0.04(+1.05%)
Jan 04, 2006
4.225
4.238
4.139
4.194
862,232
-0.01(-0.12%)
Jan 03, 2006
4.132
4.199
4.067
4.199
1,169,008
+0.05(+1.12%)
Dec 30, 2005
4.129
4.160
4.054
4.152
1,221,660
-0.01(-0.31%)
Dec 29, 2005
4.212
4.235
4.137
4.165
455,896
-0.02(-0.37%)
Dec 28, 2005
4.183
4.212
4.111
4.181
450,474
+0.03(+0.68%)
Dec 27, 2005
4.261
4.261
4.114
4.152
803,036
-0.08(-1.83%)
Dec 23, 2005
4.214
4.230
4.201
4.230
607,800
-0.01(-0.24%)
Dec 22, 2005
4.266
4.266
4.196
4.240
856,141
-0.01(-0.24%)
Dec 21, 2005
4.263
4.266
4.203
4.251
924,076
+0.04(+0.92%)
Dec 20, 2005
4.199
4.245
4.183
4.212
977,173
-0.07(-1.57%)
Dec 19, 2005
4.354
4.354
4.251
4.279
894,985
-0.04(-0.90%)
Dec 16, 2005
4.284
4.346
4.225
4.318
1,787,222
+0.04(+1.03%)
Dec 15, 2005
4.328
4.338
4.238
4.274
4,205,984
-0.05(-1.14%)
Dec 14, 2005
4.289
4.336
4.247
4.323
946,317
+0.05(+1.27%)
Dec 13, 2005
4.212
4.276
4.212
4.269
1,284,815
+0.08(+1.98%)
Dec 12, 2005
4.263
4.263
4.119
4.186
1,822,629
+0.06(+1.38%)
Dec 09, 2005
4.090
4.163
4.072
4.129
1,112,141
+0.05(+1.33%)
Dec 08, 2005
4.041
4.090
4.021
4.075
868,703
+0.01(+0.32%)
Dec 07, 2005
4.057
4.118
4.044
4.062
645,378
-0.02(-0.51%)
Dec 06, 2005
4.186
4.186
4.072
4.083
563,093
-0.06(-1.43%)
Dec 05, 2005
4.116
4.170
4.083
4.142
936,735
+0.01(+0.19%)
Dec 02, 2005
4.178
4.178
4.106
4.134
1,331,930
-0.05(-1.11%)
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
.