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
)
20.78
+0.15 (+0.73%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2006
4.798
4.809
4.751
4.788
1,336,589
-0.02(-0.43%)
Oct 30, 2006
4.734
4.832
4.729
4.809
1,176,760
+0.08(+1.64%)
Oct 27, 2006
4.801
4.804
4.718
4.731
922,377
-0.06(-1.35%)
Oct 26, 2006
4.754
4.804
4.711
4.796
1,370,142
+0.05(+1.09%)
Oct 25, 2006
4.677
4.754
4.672
4.744
970,753
+0.05(+0.99%)
Oct 24, 2006
4.700
4.716
4.664
4.698
903,298
+0.00(+0.00%)
Oct 23, 2006
4.672
4.716
4.651
4.698
5,344,423
+0.04(+0.78%)
Oct 20, 2006
4.690
4.711
4.643
4.661
1,100,291
-0.01(-0.17%)
Oct 19, 2006
4.643
4.705
4.628
4.669
905,349
+0.03(+0.72%)
Oct 18, 2006
4.687
4.729
4.625
4.636
945,071
-0.02(-0.50%)
Oct 17, 2006
4.669
4.695
4.594
4.659
1,607,926
-0.07(-1.42%)
Oct 16, 2006
4.687
4.747
4.667
4.726
1,302,355
+0.05(+1.16%)
Oct 13, 2006
4.667
4.708
4.643
4.672
914,738
+0.02(+0.33%)
Oct 12, 2006
4.628
4.674
4.628
4.656
1,419,343
+0.03(+0.67%)
Oct 11, 2006
4.612
4.649
4.587
4.625
1,128,794
-0.01(-0.11%)
Oct 10, 2006
4.649
4.661
4.610
4.630
1,450,109
-0.01(-0.11%)
Oct 09, 2006
4.641
4.667
4.581
4.636
943,407
+0.01(+0.11%)
Oct 06, 2006
4.638
4.656
4.602
4.630
1,369,535
-0.01(-0.17%)
Oct 05, 2006
4.599
4.638
4.537
4.638
1,379,883
+0.04(+0.79%)
Oct 04, 2006
4.522
4.605
4.509
4.602
1,658,129
+0.08(+1.71%)
Oct 03, 2006
4.499
4.548
4.488
4.524
1,534,871
+0.03(+0.69%)
Oct 02, 2006
4.512
4.545
4.468
4.493
1,011,179
-0.01(-0.17%)
Sep 29, 2006
4.506
4.548
4.493
4.501
1,262,276
-0.02(-0.51%)
Sep 28, 2006
4.537
4.540
4.488
4.524
1,062,477
+0.02(+0.34%)
Sep 27, 2006
4.457
4.535
4.450
4.509
1,742,450
+0.05(+1.10%)
Sep 26, 2006
4.429
4.491
4.413
4.460
1,483,253
+0.06(+1.29%)
Sep 25, 2006
4.393
4.429
4.362
4.403
1,137,804
+0.01(+0.24%)
Sep 22, 2006
4.465
4.465
4.380
4.393
951,244
-0.05(-1.05%)
Sep 21, 2006
4.457
4.506
4.429
4.439
1,092,331
-0.02(-0.41%)
Sep 20, 2006
4.431
4.493
4.393
4.457
1,598,000
+0.03(+0.70%)
Sep 19, 2006
4.380
4.429
4.333
4.426
1,405,035
+0.06(+1.36%)
Sep 18, 2006
4.375
4.393
4.331
4.367
1,140,052
-0.00(-0.06%)
Sep 15, 2006
4.400
4.406
4.349
4.369
1,977,590
+0.00(+0.06%)
Sep 14, 2006
4.393
4.444
4.344
4.367
976,035
-0.03(-0.59%)
Sep 13, 2006
4.450
4.450
4.369
4.393
1,784,006
-0.10(-2.13%)
Sep 12, 2006
4.413
4.493
4.413
4.488
1,295,656
+0.07(+1.52%)
Sep 11, 2006
4.434
4.457
4.393
4.421
2,181,887
-0.01(-0.29%)
Sep 08, 2006
4.403
4.462
4.395
4.434
3,175,911
+0.04(+0.82%)
Sep 07, 2006
4.393
4.416
4.357
4.398
1,515,513
+0.00(+0.00%)
Sep 06, 2006
4.462
4.473
4.395
4.398
835,866
-0.07(-1.62%)
Sep 05, 2006
4.450
4.483
4.434
4.470
1,260,690
+0.03(+0.70%)
Sep 01, 2006
4.424
4.450
4.406
4.439
1,184,871
+0.04(+0.94%)
Aug 31, 2006
4.421
4.462
4.393
4.398
3,702,660
-0.03(-0.64%)
Aug 30, 2006
4.406
4.452
4.380
4.426
1,260,055
+0.03(+0.76%)
Aug 29, 2006
4.426
4.426
4.385
4.393
1,249,288
-0.03(-0.58%)
Aug 28, 2006
4.393
4.442
4.390
4.419
1,090,446
+0.04(+0.88%)
Aug 25, 2006
4.395
4.419
4.380
4.380
974,959
-0.01(-0.18%)
Aug 24, 2006
4.372
4.406
4.372
4.388
870,534
+0.00(+0.00%)
Aug 23, 2006
4.398
4.419
4.367
4.388
646,132
+0.01(+0.18%)
Aug 22, 2006
4.357
4.398
4.357
4.380
830,305
+0.01(+0.18%)
Aug 21, 2006
4.372
4.395
4.354
4.372
702,051
-0.02(-0.47%)
Aug 18, 2006
4.457
4.457
4.390
4.393
780,915
-0.06(-1.28%)
Aug 17, 2006
4.444
4.457
4.393
4.450
1,194,024
+0.01(+0.17%)
Aug 16, 2006
4.431
4.444
4.406
4.442
1,521,605
+0.02(+0.53%)
Aug 15, 2006
4.367
4.429
4.364
4.419
2,514,576
+0.05(+1.24%)
Aug 14, 2006
4.367
4.380
4.331
4.364
971,093
-0.00(-0.06%)
Aug 11, 2006
4.333
4.380
4.313
4.367
1,043,494
+0.00(+0.00%)
Aug 10, 2006
4.271
4.380
4.263
4.367
1,767,063
+0.07(+1.68%)
Aug 09, 2006
4.364
4.380
4.199
4.295
1,577,636
-0.02(-0.42%)
Aug 08, 2006
4.328
4.354
4.279
4.313
1,485,664
+0.01(+0.18%)
Aug 07, 2006
4.295
4.341
4.287
4.305
1,190,127
-0.04(-0.95%)
Aug 04, 2006
4.282
4.352
4.245
4.346
2,387,429
+0.09(+2.00%)
Aug 03, 2006
4.240
4.282
4.214
4.261
916,982
+0.03(+0.61%)
Aug 02, 2006
4.214
4.271
4.212
4.235
769,378
+0.02(+0.55%)
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
.