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 (%)
Jun 30, 2005
4.574
4.674
4.574
4.607
670,998
+0.05(+1.19%)
Jun 29, 2005
4.599
4.630
4.512
4.553
347,608
-0.07(-1.56%)
Jun 28, 2005
4.651
4.672
4.597
4.625
597,010
-0.05(-1.10%)
Jun 27, 2005
4.584
4.677
4.584
4.677
397,156
-0.01(-0.22%)
Jun 24, 2005
4.568
4.687
4.540
4.687
2,948,696
+0.19(+4.13%)
Jun 23, 2005
4.625
4.625
4.470
4.501
501,539
-0.12(-2.68%)
Jun 22, 2005
4.625
4.630
4.568
4.625
363,800
+0.03(+0.67%)
Jun 21, 2005
4.610
4.649
4.561
4.594
419,394
-0.01(-0.28%)
Jun 20, 2005
4.633
4.649
4.576
4.607
507,890
-0.01(-0.22%)
Jun 17, 2005
4.646
4.649
4.574
4.617
462,216
+0.00(+0.06%)
Jun 16, 2005
4.574
4.615
4.548
4.615
248,860
+0.02(+0.45%)
Jun 15, 2005
4.548
4.605
4.527
4.594
437,772
+0.05(+1.02%)
Jun 14, 2005
4.543
4.561
4.509
4.548
338,254
+0.01(+0.11%)
Jun 13, 2005
4.535
4.548
4.455
4.543
131,125
-0.00(-0.06%)
Jun 10, 2005
4.519
4.548
4.465
4.545
193,464
+0.04(+0.98%)
Jun 09, 2005
4.444
4.519
4.390
4.501
271,747
+0.08(+1.75%)
Jun 08, 2005
4.444
4.478
4.393
4.424
298,822
-0.03(-0.75%)
Jun 07, 2005
4.499
4.514
4.457
4.457
402,779
+0.01(+0.12%)
Jun 06, 2005
4.403
4.493
4.380
4.452
260,183
+0.10(+2.19%)
Jun 03, 2005
4.444
4.452
4.315
4.357
409,540
-0.03(-0.65%)
Jun 02, 2005
4.295
4.444
4.295
4.385
288,365
-0.02(-0.53%)
Jun 01, 2005
4.419
4.444
4.315
4.408
295,471
+0.04(+1.01%)
May 31, 2005
4.419
4.419
4.305
4.364
2,718,485
-0.02(-0.53%)
May 27, 2005
4.359
4.416
4.354
4.388
280,575
+0.01(+0.18%)
May 26, 2005
4.326
4.380
4.289
4.380
129,437
+0.08(+1.86%)
May 25, 2005
4.354
4.390
4.263
4.300
270,249
+0.01(+0.18%)
May 24, 2005
4.318
4.377
4.274
4.292
178,022
-0.07(-1.72%)
May 23, 2005
4.333
4.390
4.240
4.367
226,978
-0.01(-0.24%)
May 20, 2005
4.367
4.385
4.263
4.377
220,569
+0.02(+0.53%)
May 19, 2005
4.338
4.372
4.274
4.354
249,634
+0.05(+1.08%)
May 18, 2005
4.282
4.338
4.230
4.307
431,124
+0.05(+1.21%)
May 17, 2005
4.238
4.263
4.199
4.256
351,296
+0.04(+0.98%)
May 16, 2005
4.222
4.248
4.191
4.214
223,607
+0.07(+1.62%)
May 13, 2005
4.163
4.235
4.124
4.147
244,390
-0.02(-0.50%)
May 12, 2005
4.243
4.243
4.163
4.168
316,884
-0.05(-1.22%)
May 11, 2005
4.240
4.240
4.127
4.220
306,593
-0.01(-0.24%)
May 10, 2005
4.225
4.289
4.189
4.230
188,839
-0.09(-2.09%)
May 09, 2005
4.269
4.320
4.212
4.320
225,713
+0.07(+1.64%)
May 06, 2005
4.302
4.341
4.168
4.251
290,544
+0.00(+0.00%)
May 05, 2005
4.256
4.289
4.209
4.251
572,497
-0.04(-0.84%)
May 04, 2005
4.261
4.315
4.173
4.287
524,698
+0.07(+1.65%)
May 03, 2005
4.318
4.318
4.145
4.217
483,126
-0.06(-1.51%)
May 02, 2005
4.165
4.310
4.165
4.282
745,337
-0.00(-0.06%)
Apr 29, 2005
4.310
4.333
4.150
4.284
2,028,350
-0.03(-0.60%)
Apr 28, 2005
4.326
4.364
4.284
4.310
819,855
+0.02(+0.48%)
Apr 27, 2005
4.289
4.328
4.214
4.289
235,725
+0.02(+0.42%)
Apr 26, 2005
4.305
4.328
4.266
4.271
290,010
-0.02(-0.54%)
Apr 25, 2005
4.251
4.295
4.201
4.295
326,477
+0.07(+1.71%)
Apr 22, 2005
4.181
4.248
4.160
4.222
441,062
-0.01(-0.12%)
Apr 21, 2005
4.147
4.248
4.145
4.227
433,914
+0.10(+2.51%)
Apr 20, 2005
4.186
4.186
4.124
4.124
435,075
-0.03(-0.75%)
Apr 19, 2005
4.150
4.189
4.044
4.155
510,375
+0.01(+0.12%)
Apr 18, 2005
4.137
4.212
4.137
4.150
633,121
-0.00(-0.06%)
Apr 15, 2005
4.302
4.302
4.134
4.152
1,032,627
-0.09(-2.07%)
Apr 14, 2005
4.341
4.341
4.199
4.240
560,422
-0.07(-1.68%)
Apr 13, 2005
4.328
4.341
4.263
4.313
546,896
-0.04(-0.89%)
Apr 12, 2005
4.284
4.354
4.225
4.351
877,867
+0.10(+2.31%)
Apr 11, 2005
4.338
4.338
4.214
4.253
254,808
-0.04(-0.84%)
Apr 08, 2005
4.357
4.357
4.263
4.289
292,096
-0.07(-1.54%)
Apr 07, 2005
4.248
4.357
4.212
4.357
493,335
+0.06(+1.51%)
Apr 06, 2005
4.380
4.380
4.212
4.292
346,830
-0.02(-0.54%)
Apr 05, 2005
4.326
4.346
4.207
4.315
486,914
-0.02(-0.36%)
Apr 04, 2005
4.364
4.364
4.266
4.331
540,662
+0.02(+0.54%)
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
.